Early Age Co., Ltd. (TYO:3248)
Japan
· Delayed Price · Currency is JPY 859.00
-22.00 (-2.50%)
Apr 28, 2026, 3:30 PM JST
Early Age Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 821.00 | 859.00 | 821.00 | 859.00 | 859.00 | -2.50% | 15,000 |
| Apr 27, 2026 | 886.00 | 893.00 | 880.00 | 881.00 | 866.00 | -0.56% | 6,800 |
| Apr 24, 2026 | 884.00 | 892.00 | 876.00 | 886.00 | 870.91 | -0.45% | 4,200 |
| Apr 23, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 874.85 | -1.00% | 4,700 |
| Apr 22, 2026 | 900.00 | 900.00 | 898.00 | 899.00 | 883.69 | -0.11% | 1,300 |
| Apr 21, 2026 | 899.00 | 901.00 | 895.00 | 900.00 | 884.68 | - | 1,900 |
| Apr 20, 2026 | 894.00 | 902.00 | 894.00 | 900.00 | 884.68 | 0.33% | 4,500 |
| Apr 17, 2026 | 897.00 | 899.00 | 895.00 | 897.00 | 881.73 | -0.22% | 3,300 |
| Apr 16, 2026 | 899.00 | 901.00 | 899.00 | 899.00 | 883.69 | - | 900 |
| Apr 15, 2026 | 902.00 | 902.00 | 899.00 | 899.00 | 883.69 | -0.33% | 3,600 |
| Apr 14, 2026 | 901.00 | 902.00 | 900.00 | 902.00 | 886.64 | 0.11% | 1,300 |
| Apr 13, 2026 | 900.00 | 902.00 | 898.00 | 901.00 | 885.66 | 0.11% | 2,500 |
| Apr 10, 2026 | 906.00 | 906.00 | 899.00 | 900.00 | 884.68 | -0.55% | 4,900 |
| Apr 9, 2026 | 903.00 | 905.00 | 900.00 | 905.00 | 889.59 | 0.22% | 4,500 |
| Apr 8, 2026 | 898.00 | 905.00 | 898.00 | 903.00 | 887.63 | 0.44% | 9,200 |
| Apr 7, 2026 | 897.00 | 899.00 | 897.00 | 899.00 | 883.69 | 0.11% | 3,800 |
| Apr 6, 2026 | 895.00 | 901.00 | 895.00 | 898.00 | 882.71 | 0.45% | 6,600 |
| Apr 3, 2026 | 891.00 | 900.00 | 891.00 | 894.00 | 878.78 | 0.34% | 3,100 |
| Apr 2, 2026 | 894.00 | 897.00 | 891.00 | 891.00 | 875.83 | -0.34% | 2,200 |
| Apr 1, 2026 | 895.00 | 905.00 | 894.00 | 894.00 | 878.78 | -0.11% | 13,600 |
| Mar 31, 2026 | 894.00 | 900.00 | 893.00 | 895.00 | 879.76 | - | 8,300 |
| Mar 30, 2026 | 887.00 | 899.00 | 887.00 | 895.00 | 879.76 | 1.02% | 4,600 |
| Mar 27, 2026 | 883.00 | 895.00 | 883.00 | 886.00 | 870.91 | 0.57% | 1,900 |
| Mar 26, 2026 | 884.00 | 884.00 | 881.00 | 881.00 | 866.00 | 0.11% | 200 |
| Mar 25, 2026 | 884.00 | 884.00 | 875.00 | 880.00 | 865.02 | 0.69% | 1,400 |
| Mar 24, 2026 | 883.00 | 889.00 | 873.00 | 874.00 | 859.12 | 0.69% | 2,300 |
| Mar 23, 2026 | 880.00 | 880.00 | 864.00 | 868.00 | 853.22 | -3.02% | 4,700 |
| Mar 19, 2026 | 893.00 | 895.00 | 887.00 | 895.00 | 879.76 | 0.22% | 7,100 |
| Mar 18, 2026 | 899.00 | 899.00 | 893.00 | 893.00 | 877.80 | -0.22% | 3,200 |
| Mar 17, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 879.76 | 0.22% | 4,600 |
| Mar 16, 2026 | 896.00 | 896.00 | 892.00 | 893.00 | 877.80 | 0.34% | 3,900 |
| Mar 13, 2026 | 897.00 | 899.00 | 889.00 | 890.00 | 874.85 | -0.78% | 1,500 |
| Mar 12, 2026 | 899.00 | 900.00 | 893.00 | 897.00 | 881.73 | -0.22% | 6,000 |
| Mar 11, 2026 | 900.00 | 901.00 | 882.00 | 899.00 | 883.69 | 0.45% | 14,400 |
| Mar 10, 2026 | 883.00 | 895.00 | 864.00 | 895.00 | 879.76 | 1.24% | 5,800 |
| Mar 9, 2026 | 885.00 | 885.00 | 863.00 | 884.00 | 868.95 | -0.23% | 3,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 873.00 | 886.00 | 870.91 | 1.14% | 2,000 |
| Mar 5, 2026 | 883.00 | 889.00 | 872.00 | 876.00 | 861.09 | - | 2,600 |
| Mar 4, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 861.09 | - | 6,400 |
| Mar 3, 2026 | 882.00 | 891.00 | 876.00 | 876.00 | 861.09 | -1.46% | 1,700 |
| Mar 2, 2026 | 896.00 | 896.00 | 884.00 | 889.00 | 873.86 | -0.78% | 4,000 |
| Feb 27, 2026 | 877.00 | 896.00 | 875.00 | 896.00 | 880.74 | 1.70% | 6,200 |
| Feb 26, 2026 | 877.00 | 881.00 | 875.00 | 881.00 | 866.00 | 0.46% | 2,700 |
| Feb 25, 2026 | 870.00 | 877.00 | 870.00 | 877.00 | 862.07 | 0.23% | 300 |
| Feb 24, 2026 | 866.00 | 875.00 | 866.00 | 875.00 | 860.10 | 1.04% | 2,600 |
| Feb 20, 2026 | 865.00 | 867.00 | 865.00 | 866.00 | 851.26 | -1.48% | 2,100 |
| Feb 19, 2026 | 874.00 | 880.00 | 873.00 | 879.00 | 864.03 | 0.57% | 1,300 |
| Feb 18, 2026 | 871.00 | 876.00 | 869.00 | 874.00 | 859.12 | -0.57% | 1,500 |
| Feb 17, 2026 | 878.00 | 880.00 | 877.00 | 879.00 | 864.03 | -0.11% | 1,400 |
| Feb 16, 2026 | 885.00 | 899.00 | 877.00 | 880.00 | 865.02 | 0.34% | 6,300 |
| Feb 13, 2026 | 885.00 | 885.00 | 870.00 | 877.00 | 862.07 | -0.90% | 900 |
| Feb 12, 2026 | 878.00 | 885.00 | 871.00 | 885.00 | 869.93 | 0.80% | 2,200 |
| Feb 10, 2026 | 878.00 | 880.00 | 873.00 | 878.00 | 863.05 | 0.34% | 1,200 |
| Feb 9, 2026 | 873.00 | 885.00 | 872.00 | 875.00 | 860.10 | 0.46% | 3,800 |
| Feb 6, 2026 | 867.00 | 873.00 | 867.00 | 871.00 | 856.17 | 0.46% | 1,800 |
| Feb 5, 2026 | 869.00 | 870.00 | 867.00 | 867.00 | 852.24 | - | 1,300 |
| Feb 4, 2026 | 855.00 | 867.00 | 855.00 | 867.00 | 852.24 | 0.81% | 1,300 |
| Feb 3, 2026 | 866.00 | 869.00 | 852.00 | 860.00 | 845.36 | 0.12% | 2,900 |
| Feb 2, 2026 | 864.00 | 865.00 | 858.00 | 859.00 | 844.37 | 0.35% | 1,400 |
| Jan 30, 2026 | 866.00 | 866.00 | 856.00 | 856.00 | 841.43 | -0.70% | 1,300 |
| Jan 29, 2026 | 868.00 | 868.00 | 860.00 | 862.00 | 847.32 | -0.58% | 1,400 |
| Jan 28, 2026 | 868.00 | 868.00 | 838.00 | 867.00 | 852.24 | 0.12% | 7,800 |
| Jan 27, 2026 | 868.00 | 868.00 | 860.00 | 866.00 | 851.26 | 0.70% | 600 |
| Jan 26, 2026 | 884.00 | 884.00 | 860.00 | 860.00 | 845.36 | - | 5,400 |
| Jan 23, 2026 | 865.00 | 868.00 | 859.00 | 860.00 | 845.36 | -0.23% | 1,900 |
| Jan 22, 2026 | 859.00 | 865.00 | 857.00 | 862.00 | 847.32 | 0.23% | 2,600 |
| Jan 21, 2026 | 862.00 | 865.00 | 857.00 | 860.00 | 845.36 | -0.12% | 2,000 |
| Jan 20, 2026 | 859.00 | 862.00 | 859.00 | 861.00 | 846.34 | 0.70% | 1,400 |
| Jan 19, 2026 | 857.00 | 861.00 | 855.00 | 855.00 | 840.44 | 0.23% | 4,500 |
| Jan 16, 2026 | 855.00 | 855.00 | 852.00 | 853.00 | 838.48 | 0.35% | 1,500 |
| Jan 15, 2026 | 850.00 | 853.00 | 850.00 | 850.00 | 835.53 | -0.35% | 3,900 |
| Jan 14, 2026 | 852.00 | 853.00 | 846.00 | 853.00 | 838.48 | 0.59% | 2,300 |
| Jan 13, 2026 | 857.00 | 860.00 | 840.00 | 848.00 | 833.56 | -0.24% | 5,800 |
| Jan 9, 2026 | 857.00 | 857.00 | 850.00 | 850.00 | 835.53 | -0.82% | 3,200 |
| Jan 8, 2026 | 858.00 | 858.00 | 855.00 | 857.00 | 842.41 | -0.12% | 700 |
| Jan 7, 2026 | 854.00 | 860.00 | 853.00 | 858.00 | 843.39 | 0.12% | 1,900 |
| Jan 6, 2026 | 855.00 | 858.00 | 845.00 | 857.00 | 842.41 | 0.12% | 3,500 |
| Jan 5, 2026 | 844.00 | 856.00 | 844.00 | 856.00 | 841.43 | 1.42% | 4,600 |
| Dec 30, 2025 | 835.00 | 849.00 | 835.00 | 844.00 | 829.63 | 0.36% | 5,200 |
| Dec 29, 2025 | 836.00 | 846.00 | 833.00 | 841.00 | 826.68 | 0.60% | 7,100 |
| Dec 26, 2025 | 837.00 | 847.00 | 831.00 | 836.00 | 821.77 | 0.12% | 3,000 |
| Dec 25, 2025 | 832.00 | 835.00 | 829.00 | 835.00 | 820.78 | 0.72% | 2,200 |
| Dec 24, 2025 | 829.00 | 830.00 | 828.00 | 829.00 | 814.89 | -0.36% | 1,300 |
| Dec 23, 2025 | 829.00 | 832.00 | 826.00 | 832.00 | 817.83 | 0.60% | 3,000 |
| Dec 22, 2025 | 827.00 | 828.00 | 826.00 | 827.00 | 812.92 | 0.36% | 1,600 |
| Dec 19, 2025 | 818.00 | 824.00 | 816.00 | 824.00 | 809.97 | 0.73% | 1,000 |
| Dec 18, 2025 | 820.00 | 820.00 | 812.00 | 818.00 | 804.07 | -0.24% | 900 |
| Dec 17, 2025 | 827.00 | 827.00 | 817.00 | 820.00 | 806.04 | -0.24% | 1,300 |
| Dec 16, 2025 | 820.00 | 835.00 | 817.00 | 822.00 | 808.00 | -1.56% | 5,300 |
| Dec 15, 2025 | 830.00 | 840.00 | 820.00 | 835.00 | 820.78 | 2.20% | 7,600 |
| Dec 12, 2025 | 817.00 | 817.00 | 810.00 | 817.00 | 803.09 | 0.62% | 5,600 |
| Dec 11, 2025 | 807.00 | 819.00 | 807.00 | 812.00 | 798.17 | 0.37% | 1,500 |
| Dec 10, 2025 | 811.00 | 816.00 | 809.00 | 809.00 | 795.23 | -0.25% | 4,600 |
| Dec 9, 2025 | 811.00 | 811.00 | 810.00 | 811.00 | 797.19 | - | 800 |
| Dec 8, 2025 | 819.00 | 819.00 | 811.00 | 811.00 | 797.19 | -0.25% | 1,300 |
| Dec 5, 2025 | 815.00 | 822.00 | 813.00 | 813.00 | 799.16 | -0.25% | 1,800 |
| Dec 4, 2025 | 813.00 | 817.00 | 812.00 | 815.00 | 801.12 | -0.37% | 1,700 |
| Dec 3, 2025 | 822.00 | 822.00 | 818.00 | 818.00 | 804.07 | -0.61% | 800 |
| Dec 2, 2025 | 832.00 | 832.00 | 821.00 | 823.00 | 808.99 | 0.49% | 2,800 |
| Dec 1, 2025 | 816.00 | 823.00 | 816.00 | 819.00 | 805.06 | -1.33% | 9,100 |