Ekitan & Co., Ltd. (TYO:3646)
Japan
· Delayed Price · Currency is JPY 334.00
+2.00 (0.60%)
Apr 30, 2026, 9:58 AM JST
Ekitan & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 332.00 | 334.00 | 329.00 | 332.00 | 332.00 | -0.90% | 16,600 |
| Apr 27, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -1.47% | 10,300 |
| Apr 24, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -1.16% | 6,800 |
| Apr 23, 2026 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | - | 8,400 |
| Apr 22, 2026 | 341.00 | 347.00 | 341.00 | 344.00 | 344.00 | -1.15% | 10,600 |
| Apr 21, 2026 | 346.00 | 348.00 | 342.00 | 348.00 | 348.00 | 0.29% | 8,500 |
| Apr 20, 2026 | 349.00 | 349.00 | 344.00 | 347.00 | 347.00 | -0.29% | 13,100 |
| Apr 17, 2026 | 350.00 | 350.00 | 347.00 | 348.00 | 348.00 | -0.85% | 6,000 |
| Apr 16, 2026 | 355.00 | 355.00 | 350.00 | 351.00 | 351.00 | - | 4,600 |
| Apr 15, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 7,700 |
| Apr 14, 2026 | 350.00 | 351.00 | 348.00 | 349.00 | 349.00 | -0.29% | 5,800 |
| Apr 13, 2026 | 350.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.28% | 8,100 |
| Apr 10, 2026 | 358.00 | 358.00 | 351.00 | 351.00 | 351.00 | -1.40% | 6,200 |
| Apr 9, 2026 | 361.00 | 362.00 | 355.00 | 356.00 | 356.00 | -0.28% | 5,500 |
| Apr 8, 2026 | 372.00 | 372.00 | 357.00 | 357.00 | 357.00 | -2.99% | 8,800 |
| Apr 7, 2026 | 369.00 | 371.00 | 357.00 | 368.00 | 368.00 | 3.08% | 19,400 |
| Apr 6, 2026 | 370.00 | 370.00 | 353.00 | 357.00 | 357.00 | -2.99% | 14,200 |
| Apr 3, 2026 | 364.00 | 368.00 | 358.00 | 368.00 | 368.00 | 2.79% | 6,000 |
| Apr 2, 2026 | 351.00 | 361.00 | 350.00 | 358.00 | 358.00 | 1.99% | 8,300 |
| Apr 1, 2026 | 360.00 | 362.00 | 344.00 | 351.00 | 351.00 | -0.57% | 30,700 |
| Mar 31, 2026 | 363.00 | 364.00 | 353.00 | 353.00 | 353.00 | -3.02% | 15,400 |
| Mar 30, 2026 | 370.00 | 377.00 | 363.00 | 364.00 | 364.00 | -8.08% | 23,600 |
| Mar 27, 2026 | 403.00 | 403.00 | 390.00 | 396.00 | 396.00 | -0.50% | 40,700 |
| Mar 26, 2026 | 404.00 | 404.00 | 396.00 | 398.00 | 398.00 | -1.49% | 24,700 |
| Mar 25, 2026 | 401.00 | 405.00 | 400.00 | 404.00 | 404.00 | 0.75% | 13,300 |
| Mar 24, 2026 | 406.00 | 406.00 | 399.00 | 401.00 | 401.00 | -0.25% | 13,300 |
| Mar 23, 2026 | 410.00 | 410.00 | 397.00 | 402.00 | 402.00 | -1.23% | 29,800 |
| Mar 19, 2026 | 411.00 | 411.00 | 403.00 | 407.00 | 407.00 | 0.49% | 14,300 |
| Mar 18, 2026 | 412.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.46% | 17,800 |
| Mar 17, 2026 | 408.00 | 411.00 | 407.00 | 411.00 | 411.00 | 0.74% | 20,400 |
| Mar 16, 2026 | 411.00 | 411.00 | 404.00 | 408.00 | 408.00 | 2.51% | 25,200 |
| Mar 13, 2026 | 395.00 | 399.00 | 392.00 | 398.00 | 398.00 | 0.51% | 9,600 |
| Mar 12, 2026 | 397.00 | 397.00 | 393.00 | 396.00 | 396.00 | -0.75% | 10,100 |
| Mar 11, 2026 | 396.00 | 400.00 | 396.00 | 399.00 | 399.00 | 1.79% | 9,400 |
| Mar 10, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 0.77% | 6,800 |
| Mar 9, 2026 | 394.00 | 394.00 | 386.00 | 389.00 | 389.00 | -2.26% | 22,900 |
| Mar 6, 2026 | 390.00 | 400.00 | 390.00 | 398.00 | 398.00 | 2.31% | 15,400 |
| Mar 5, 2026 | 393.00 | 394.00 | 386.00 | 389.00 | 389.00 | 3.46% | 30,500 |
| Mar 4, 2026 | 384.00 | 384.00 | 357.00 | 376.00 | 376.00 | -2.08% | 87,400 |
| Mar 3, 2026 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | -5.88% | 83,400 |
| Mar 2, 2026 | 407.00 | 412.00 | 405.00 | 408.00 | 408.00 | -1.21% | 14,300 |
| Feb 27, 2026 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 0.49% | 15,000 |
| Feb 26, 2026 | 407.00 | 411.00 | 405.00 | 411.00 | 411.00 | 0.98% | 14,100 |
| Feb 25, 2026 | 409.00 | 409.00 | 404.00 | 407.00 | 407.00 | 0.25% | 12,900 |
| Feb 24, 2026 | 402.00 | 409.00 | 394.00 | 406.00 | 406.00 | 3.05% | 26,700 |
| Feb 20, 2026 | 402.00 | 405.00 | 392.00 | 394.00 | 394.00 | -1.50% | 30,100 |
| Feb 19, 2026 | 394.00 | 414.00 | 394.00 | 400.00 | 400.00 | 2.56% | 50,000 |
| Feb 18, 2026 | 393.00 | 395.00 | 379.00 | 390.00 | 390.00 | 1.30% | 94,800 |
| Feb 17, 2026 | 398.00 | 398.00 | 381.00 | 385.00 | 385.00 | 0.79% | 95,800 |
| Feb 16, 2026 | 410.00 | 410.00 | 365.00 | 382.00 | 382.00 | -9.26% | 425,900 |
| Feb 13, 2026 | 410.00 | 436.00 | 410.00 | 421.00 | 421.00 | 0.48% | 68,700 |
| Feb 12, 2026 | 420.00 | 430.00 | 409.00 | 419.00 | 419.00 | -1.18% | 116,500 |
| Feb 10, 2026 | 410.00 | 442.00 | 410.00 | 424.00 | 424.00 | 3.41% | 108,400 |
| Feb 9, 2026 | 416.00 | 417.00 | 396.00 | 410.00 | 410.00 | - | 79,200 |
| Feb 6, 2026 | 395.00 | 428.00 | 389.00 | 410.00 | 410.00 | 3.02% | 128,000 |
| Feb 5, 2026 | 385.00 | 405.00 | 385.00 | 398.00 | 398.00 | 3.92% | 70,600 |
| Feb 4, 2026 | 395.00 | 400.00 | 383.00 | 383.00 | 383.00 | -4.96% | 105,000 |
| Feb 3, 2026 | 385.00 | 405.00 | 372.00 | 403.00 | 403.00 | 4.68% | 150,900 |
| Feb 2, 2026 | 376.00 | 416.00 | 376.00 | 385.00 | 385.00 | 14.24% | 656,200 |
| Jan 30, 2026 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | - | 2,200 |
| Jan 29, 2026 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | -0.30% | 1,900 |
| Jan 28, 2026 | 337.00 | 340.00 | 337.00 | 338.00 | 338.00 | -0.88% | 3,100 |
| Jan 27, 2026 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 0.59% | 2,100 |
| Jan 26, 2026 | 341.00 | 341.00 | 337.00 | 339.00 | 339.00 | -0.59% | 4,800 |
| Jan 23, 2026 | 346.00 | 346.00 | 339.00 | 341.00 | 341.00 | - | 5,500 |
| Jan 22, 2026 | 341.00 | 345.00 | 340.00 | 341.00 | 341.00 | 0.29% | 2,800 |
| Jan 21, 2026 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.87% | 2,700 |
| Jan 20, 2026 | 340.00 | 346.00 | 340.00 | 343.00 | 343.00 | -0.58% | 7,700 |
| Jan 19, 2026 | 327.00 | 347.00 | 327.00 | 345.00 | 345.00 | 6.15% | 43,300 |
| Jan 16, 2026 | 322.00 | 327.00 | 321.00 | 325.00 | 325.00 | 0.93% | 12,900 |
| Jan 15, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 1,000 |
| Jan 14, 2026 | 320.00 | 323.00 | 318.00 | 320.00 | 320.00 | - | 14,300 |
| Jan 13, 2026 | 323.00 | 327.00 | 320.00 | 320.00 | 320.00 | -0.93% | 19,600 |
| Jan 9, 2026 | 318.00 | 325.00 | 317.00 | 323.00 | 323.00 | 1.57% | 23,600 |
| Jan 8, 2026 | 314.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.95% | 10,500 |
| Jan 7, 2026 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | - | 4,500 |
| Jan 6, 2026 | 313.00 | 319.00 | 312.00 | 315.00 | 315.00 | 1.29% | 13,600 |
| Jan 5, 2026 | 305.00 | 329.00 | 305.00 | 311.00 | 311.00 | 1.97% | 24,500 |
| Dec 30, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.33% | 2,700 |
| Dec 29, 2025 | 306.00 | 314.00 | 305.00 | 306.00 | 306.00 | -0.33% | 11,900 |
| Dec 26, 2025 | 299.00 | 307.00 | 298.00 | 307.00 | 307.00 | 2.68% | 69,300 |
| Dec 25, 2025 | 302.00 | 304.00 | 299.00 | 299.00 | 299.00 | -0.99% | 64,300 |
| Dec 24, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | - | 18,300 |
| Dec 23, 2025 | 301.00 | 303.00 | 301.00 | 302.00 | 302.00 | 0.33% | 8,400 |
| Dec 22, 2025 | 308.00 | 310.00 | 300.00 | 301.00 | 301.00 | -3.22% | 28,900 |
| Dec 19, 2025 | 314.00 | 314.00 | 307.00 | 311.00 | 311.00 | -0.96% | 23,200 |
| Dec 18, 2025 | 317.00 | 322.00 | 314.00 | 314.00 | 314.00 | -0.95% | 24,300 |
| Dec 17, 2025 | 323.00 | 323.00 | 315.00 | 317.00 | 317.00 | -1.86% | 14,400 |
| Dec 16, 2025 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 12,500 |
| Dec 15, 2025 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | - | 5,200 |
| Dec 12, 2025 | 325.00 | 326.00 | 325.00 | 325.00 | 325.00 | -0.61% | 6,100 |
| Dec 11, 2025 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.31% | 1,500 |
| Dec 10, 2025 | 328.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.61% | 12,500 |
| Dec 9, 2025 | 328.00 | 329.00 | 328.00 | 328.00 | 328.00 | - | 1,000 |
| Dec 8, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 1,800 |
| Dec 5, 2025 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | - | 3,800 |
| Dec 4, 2025 | 329.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.30% | 8,500 |
| Dec 3, 2025 | 327.00 | 330.00 | 327.00 | 329.00 | 329.00 | 0.30% | 9,300 |
| Dec 2, 2025 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | - | 8,400 |
| Dec 1, 2025 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.30% | 3,700 |