EduLab, Inc. (TYO:4427)
Japan
· Delayed Price · Currency is JPY 276.00
+4.00 (1.47%)
Apr 30, 2026, 3:30 PM JST
EduLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 264.00 | 283.00 | 264.00 | 276.00 | 276.00 | 1.47% | 304,700 |
| Apr 28, 2026 | 240.00 | 273.00 | 239.00 | 272.00 | 272.00 | 12.86% | 473,600 |
| Apr 27, 2026 | 242.00 | 250.00 | 236.00 | 241.00 | 241.00 | 0.84% | 92,000 |
| Apr 24, 2026 | 228.00 | 243.00 | 227.00 | 239.00 | 239.00 | 3.91% | 187,500 |
| Apr 23, 2026 | 229.00 | 231.00 | 218.00 | 230.00 | 230.00 | -0.43% | 73,000 |
| Apr 22, 2026 | 224.00 | 237.00 | 217.00 | 231.00 | 231.00 | 4.05% | 180,200 |
| Apr 21, 2026 | 228.00 | 229.00 | 217.00 | 222.00 | 222.00 | -3.90% | 167,200 |
| Apr 20, 2026 | 231.00 | 232.00 | 227.00 | 231.00 | 231.00 | -0.43% | 64,900 |
| Apr 17, 2026 | 240.00 | 240.00 | 231.00 | 232.00 | 232.00 | -2.93% | 60,500 |
| Apr 16, 2026 | 237.00 | 242.00 | 235.00 | 239.00 | 239.00 | 0.84% | 56,700 |
| Apr 15, 2026 | 236.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 59,200 |
| Apr 14, 2026 | 231.00 | 238.00 | 231.00 | 238.00 | 238.00 | 2.59% | 67,600 |
| Apr 13, 2026 | 235.00 | 242.00 | 230.00 | 232.00 | 232.00 | -0.43% | 131,000 |
| Apr 10, 2026 | 239.00 | 251.00 | 233.00 | 233.00 | 233.00 | -2.51% | 396,000 |
| Apr 9, 2026 | 231.00 | 272.00 | 227.00 | 239.00 | 239.00 | 4.82% | 1,724,200 |
| Apr 8, 2026 | 226.00 | 234.00 | 225.00 | 228.00 | 228.00 | 2.70% | 99,900 |
| Apr 7, 2026 | 231.00 | 231.00 | 221.00 | 222.00 | 222.00 | -3.90% | 125,700 |
| Apr 6, 2026 | 232.00 | 232.00 | 221.00 | 231.00 | 231.00 | -0.43% | 157,400 |
| Apr 3, 2026 | 243.00 | 244.00 | 230.00 | 232.00 | 232.00 | -3.33% | 202,400 |
| Apr 2, 2026 | 270.00 | 270.00 | 236.00 | 240.00 | 240.00 | -11.44% | 450,000 |
| Apr 1, 2026 | 276.00 | 290.00 | 252.00 | 271.00 | 271.00 | 1.12% | 1,289,700 |
| Mar 31, 2026 | 230.00 | 281.00 | 230.00 | 268.00 | 268.00 | 15.02% | 1,957,200 |
| Mar 30, 2026 | 252.00 | 252.00 | 228.00 | 233.00 | 233.00 | -9.69% | 244,300 |
| Mar 27, 2026 | 265.00 | 293.00 | 252.00 | 258.00 | 258.00 | -4.44% | 632,300 |
| Mar 26, 2026 | 295.00 | 318.00 | 254.00 | 270.00 | 270.00 | -4.93% | 1,298,700 |
| Mar 25, 2026 | 325.00 | 325.00 | 279.00 | 284.00 | 284.00 | 15.92% | 3,709,800 |
| Mar 24, 2026 | 206.00 | 245.00 | 206.00 | 245.00 | 245.00 | 25.64% | 1,772,600 |
| Mar 23, 2026 | 219.00 | 233.00 | 193.00 | 195.00 | 195.00 | -19.75% | 650,900 |
| Mar 19, 2026 | 197.00 | 277.00 | 197.00 | 243.00 | 243.00 | 21.50% | 3,229,800 |
| Mar 18, 2026 | 199.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.04% | 15,200 |
| Mar 17, 2026 | 195.00 | 196.00 | 194.00 | 196.00 | 196.00 | 1.03% | 7,000 |
| Mar 16, 2026 | 193.00 | 199.00 | 193.00 | 194.00 | 194.00 | 0.52% | 18,900 |
| Mar 13, 2026 | 195.00 | 199.00 | 193.00 | 193.00 | 193.00 | -3.50% | 30,300 |
| Mar 12, 2026 | 203.00 | 203.00 | 197.00 | 200.00 | 200.00 | -0.50% | 16,700 |
| Mar 11, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 15,700 |
| Mar 10, 2026 | 193.00 | 202.00 | 193.00 | 201.00 | 201.00 | 4.69% | 18,500 |
| Mar 9, 2026 | 198.00 | 198.00 | 187.00 | 192.00 | 192.00 | -4.95% | 57,100 |
| Mar 6, 2026 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 32,800 |
| Mar 5, 2026 | 199.00 | 201.00 | 196.00 | 200.00 | 200.00 | 0.50% | 37,300 |
| Mar 4, 2026 | 194.00 | 201.00 | 194.00 | 199.00 | 199.00 | - | 69,800 |
| Mar 3, 2026 | 199.00 | 203.00 | 197.00 | 199.00 | 199.00 | -3.40% | 276,500 |
| Mar 2, 2026 | 212.00 | 212.00 | 203.00 | 206.00 | 206.00 | -4.63% | 110,500 |
| Feb 27, 2026 | 216.00 | 220.00 | 213.00 | 216.00 | 216.00 | -1.37% | 49,300 |
| Feb 26, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.45% | 15,500 |
| Feb 25, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.90% | 12,300 |
| Feb 24, 2026 | 223.00 | 223.00 | 219.00 | 222.00 | 222.00 | -0.89% | 28,600 |
| Feb 20, 2026 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 16,200 |
| Feb 19, 2026 | 229.00 | 230.00 | 227.00 | 227.00 | 227.00 | -0.87% | 10,100 |
| Feb 18, 2026 | 228.00 | 231.00 | 226.00 | 229.00 | 229.00 | - | 10,500 |
| Feb 17, 2026 | 232.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.29% | 12,900 |
| Feb 16, 2026 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | -0.85% | 20,000 |
| Feb 13, 2026 | 232.00 | 237.00 | 228.00 | 234.00 | 234.00 | -0.43% | 34,900 |
| Feb 12, 2026 | 241.00 | 241.00 | 234.00 | 235.00 | 235.00 | -1.26% | 6,400 |
| Feb 10, 2026 | 241.00 | 241.00 | 236.00 | 238.00 | 238.00 | -0.42% | 10,700 |
| Feb 9, 2026 | 236.00 | 239.00 | 233.00 | 239.00 | 239.00 | 1.27% | 12,000 |
| Feb 6, 2026 | 239.00 | 239.00 | 232.00 | 236.00 | 236.00 | -1.26% | 19,900 |
| Feb 5, 2026 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | -1.65% | 8,400 |
| Feb 4, 2026 | 252.00 | 252.00 | 241.00 | 243.00 | 243.00 | -3.19% | 24,800 |
| Feb 3, 2026 | 253.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.57% | 9,200 |
| Feb 2, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -1.54% | 1,700 |
| Jan 30, 2026 | 253.00 | 259.00 | 250.00 | 259.00 | 259.00 | 1.17% | 10,500 |
| Jan 29, 2026 | 256.00 | 259.00 | 253.00 | 256.00 | 256.00 | - | 9,700 |
| Jan 28, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.40% | 10,800 |
| Jan 27, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | -1.12% | 2,400 |
| Jan 26, 2026 | 285.00 | 285.00 | 264.00 | 268.00 | 268.00 | -0.37% | 9,200 |
| Jan 23, 2026 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 4,300 |
| Jan 22, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.75% | 4,900 |
| Jan 21, 2026 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -2.92% | 6,100 |
| Jan 20, 2026 | 271.00 | 284.00 | 269.00 | 274.00 | 274.00 | 1.86% | 26,400 |
| Jan 19, 2026 | 264.00 | 272.00 | 263.00 | 269.00 | 269.00 | 1.89% | 14,500 |
| Jan 16, 2026 | 262.00 | 265.00 | 259.00 | 264.00 | 264.00 | -0.75% | 12,000 |
| Jan 15, 2026 | 259.00 | 266.00 | 254.00 | 266.00 | 266.00 | 4.31% | 14,800 |
| Jan 14, 2026 | 254.00 | 260.00 | 254.00 | 255.00 | 255.00 | 0.39% | 12,700 |
| Jan 13, 2026 | 261.00 | 262.00 | 251.00 | 254.00 | 254.00 | -2.68% | 39,000 |
| Jan 9, 2026 | 260.00 | 268.00 | 260.00 | 261.00 | 261.00 | 1.16% | 16,300 |
| Jan 8, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 258.00 | 0.78% | 3,300 |
| Jan 7, 2026 | 254.00 | 256.00 | 253.00 | 256.00 | 256.00 | - | 6,300 |
| Jan 6, 2026 | 259.00 | 263.00 | 254.00 | 256.00 | 256.00 | -1.16% | 8,800 |
| Jan 5, 2026 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 9,600 |
| Dec 30, 2025 | 255.00 | 266.00 | 254.00 | 260.00 | 260.00 | 0.78% | 13,500 |
| Dec 29, 2025 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1.98% | 10,500 |
| Dec 26, 2025 | 262.00 | 266.00 | 250.00 | 253.00 | 253.00 | -2.32% | 38,300 |
| Dec 25, 2025 | 251.00 | 262.00 | 251.00 | 259.00 | 259.00 | 2.37% | 33,400 |
| Dec 24, 2025 | 245.00 | 257.00 | 244.00 | 253.00 | 253.00 | -2.32% | 24,900 |
| Dec 23, 2025 | 245.00 | 259.00 | 245.00 | 259.00 | 259.00 | 5.71% | 39,600 |
| Dec 22, 2025 | 250.00 | 250.00 | 242.00 | 245.00 | 245.00 | -2.00% | 31,600 |
| Dec 19, 2025 | 239.00 | 250.00 | 238.00 | 250.00 | 250.00 | -1.96% | 88,900 |
| Dec 18, 2025 | 261.00 | 261.00 | 250.00 | 255.00 | 255.00 | -2.67% | 22,400 |
| Dec 17, 2025 | 263.00 | 264.00 | 258.00 | 262.00 | 262.00 | -1.13% | 20,300 |
| Dec 16, 2025 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | -1.49% | 13,500 |
| Dec 15, 2025 | 261.00 | 277.00 | 261.00 | 269.00 | 269.00 | 3.07% | 27,600 |
| Dec 12, 2025 | 258.00 | 266.00 | 258.00 | 261.00 | 261.00 | 0.38% | 22,500 |
| Dec 11, 2025 | 259.00 | 262.00 | 256.00 | 260.00 | 260.00 | -1.52% | 36,900 |
| Dec 10, 2025 | 263.00 | 272.00 | 263.00 | 264.00 | 264.00 | -6.71% | 130,600 |
| Dec 9, 2025 | 286.00 | 289.00 | 281.00 | 283.00 | 283.00 | -2.75% | 35,100 |
| Dec 8, 2025 | 293.00 | 300.00 | 289.00 | 291.00 | 291.00 | -1.02% | 23,200 |
| Dec 5, 2025 | 289.00 | 295.00 | 289.00 | 294.00 | 294.00 | 0.68% | 12,600 |
| Dec 4, 2025 | 297.00 | 297.00 | 290.00 | 292.00 | 292.00 | -1.68% | 21,900 |
| Dec 3, 2025 | 300.00 | 300.00 | 293.00 | 297.00 | 297.00 | -1.00% | 24,300 |
| Dec 2, 2025 | 307.00 | 310.00 | 300.00 | 300.00 | 300.00 | -2.91% | 19,500 |