Skip to main content
Eiken Industries Co.,Ltd. (TYO:7265)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+25.00 (0.71%)
Mar 10, 2026, 9:46 AM JST

Eiken Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,430.003,555.003,430.003,555.003,555.00-0.42%1,200
Mar 5, 20263,615.003,615.003,530.003,570.003,570.002.73%1,400
Mar 4, 20263,445.003,490.003,415.003,475.003,475.00-1.97%4,400
Mar 3, 20263,645.003,700.003,540.003,545.003,545.00-2.74%8,700
Mar 2, 20263,585.003,650.003,585.003,645.003,645.00-0.14%3,700
Feb 27, 20263,640.003,670.003,625.003,650.003,650.000.27%2,300
Feb 26, 20263,685.003,685.003,640.003,640.003,640.00-0.55%1,400
Feb 25, 20263,670.003,690.003,645.003,660.003,660.00-0.81%700
Feb 24, 20263,700.003,700.003,665.003,690.003,690.00-0.27%300
Feb 20, 20263,680.003,700.003,675.003,700.003,700.001.65%2,800
Feb 19, 20263,650.003,650.003,640.003,640.003,640.00-0.14%400
Feb 18, 20263,615.003,645.003,615.003,645.003,645.000.97%200
Feb 17, 20263,620.003,630.003,610.003,610.003,610.00-1.63%900
Feb 16, 20263,655.003,670.003,650.003,670.003,670.001.94%700
Feb 13, 20263,660.003,660.003,600.003,600.003,600.00-0.96%800
Feb 12, 20263,680.003,680.003,635.003,635.003,635.000.28%600
Feb 10, 20263,620.003,665.003,620.003,625.003,625.000.28%500
Feb 9, 20263,615.003,655.003,615.003,615.003,615.00-500
Feb 6, 20263,655.003,660.003,615.003,615.003,615.00-1.36%600
Feb 5, 20263,705.003,705.003,655.003,665.003,665.00-0.95%500
Feb 4, 20263,565.003,700.003,530.003,700.003,700.003.64%2,900
Feb 3, 20263,580.003,600.003,570.003,570.003,570.00-0.56%1,000
Feb 2, 20263,600.003,610.003,590.003,590.003,590.00-0.42%900
Jan 30, 20263,640.003,660.003,600.003,605.003,605.00-0.69%1,000
Jan 29, 20263,660.003,660.003,630.003,630.003,630.00-0.55%900
Jan 28, 20263,670.003,670.003,650.003,650.003,650.00-0.54%200
Jan 27, 20263,670.003,670.003,630.003,670.003,670.000.55%600
Jan 26, 20263,630.003,660.003,630.003,650.003,650.00-0.54%700
Jan 23, 20263,685.003,685.003,660.003,670.003,670.00-0.41%800
Jan 22, 20263,675.003,685.003,675.003,685.003,685.000.41%800
Jan 21, 20263,670.003,670.003,655.003,670.003,670.00-0.14%900
Jan 20, 20263,690.003,690.003,670.003,675.003,675.00-0.41%800
Jan 19, 20263,660.003,690.003,640.003,690.003,690.001.93%2,000
Jan 16, 20263,610.003,625.003,610.003,620.003,620.00-500
Jan 15, 20263,615.003,630.003,595.003,620.003,620.000.98%1,300
Jan 14, 20263,560.003,585.003,550.003,585.003,585.000.42%800
Jan 13, 20263,560.003,590.003,560.003,570.003,570.000.85%1,700
Jan 9, 20263,550.003,560.003,540.003,540.003,540.00-0.28%1,100
Jan 8, 20263,535.003,550.003,520.003,550.003,550.000.42%1,100
Jan 7, 20263,505.003,535.003,505.003,535.003,535.001.00%1,000
Jan 6, 20263,570.003,570.003,500.003,500.003,500.00-1.13%2,800
Jan 5, 20263,570.003,570.003,540.003,540.003,540.000.43%1,700
Dec 30, 20253,515.003,525.003,510.003,525.003,525.000.28%500
Dec 29, 20253,500.003,530.003,495.003,515.003,515.000.86%1,500
Dec 26, 20253,460.003,490.003,450.003,485.003,485.000.72%3,500
Dec 25, 20253,450.003,465.003,450.003,460.003,460.00-1,700
Dec 24, 20253,435.003,460.003,430.003,460.003,460.001.32%2,800
Dec 23, 20253,435.003,435.003,380.003,415.003,415.00-0.58%3,300
Dec 22, 20253,405.003,435.003,405.003,435.003,435.000.88%1,800
Dec 19, 20253,405.003,420.003,405.003,405.003,405.00-0.15%1,200
Dec 18, 20253,400.003,410.003,400.003,410.003,410.000.89%400
Dec 17, 20253,450.003,450.003,380.003,380.003,380.00-0.44%2,600
Dec 16, 20253,455.003,455.003,395.003,395.003,395.00-0.44%1,400
Dec 15, 20253,430.003,430.003,410.003,410.003,410.00-0.29%1,200
Dec 12, 20253,425.003,425.003,380.003,420.003,420.000.59%4,400
Dec 11, 20253,430.003,430.003,400.003,400.003,400.00-0.58%2,100
Dec 10, 20253,460.003,460.003,415.003,420.003,420.00-0.58%3,000
Dec 9, 20253,475.003,475.003,440.003,440.003,440.00-1.57%3,100
Dec 8, 20253,400.003,500.003,365.003,495.003,495.004.33%17,300
Dec 5, 20253,835.003,910.003,285.003,350.003,350.00-12.99%80,000
Dec 4, 20253,840.003,850.003,800.003,850.003,850.000.92%2,900
Dec 3, 20253,765.003,815.003,750.003,815.003,815.000.13%2,400
Dec 2, 20253,855.003,865.003,810.003,810.003,810.00-1.04%4,100
Dec 1, 20253,870.003,875.003,820.003,850.003,850.00-0.26%3,700
Nov 28, 20253,735.003,860.003,735.003,860.003,860.004.18%5,600
Nov 27, 20253,625.003,705.003,625.003,705.003,705.002.21%3,700
Nov 26, 20253,570.003,640.003,570.003,625.003,625.001.83%3,800
Nov 25, 20253,600.003,600.003,530.003,560.003,560.00-0.70%2,900
Nov 21, 20253,600.003,600.003,540.003,585.003,585.00-0.69%1,400
Nov 20, 20253,615.003,655.003,605.003,610.003,610.00-1.23%3,200
Nov 19, 20253,675.003,675.003,655.003,655.003,655.00-0.27%1,600
Nov 18, 20253,635.003,675.003,635.003,665.003,665.000.69%3,300
Nov 17, 20253,605.003,640.003,595.003,640.003,640.000.97%1,900
Nov 14, 20253,595.003,630.003,560.003,605.003,605.000.28%2,800
Nov 13, 20253,615.003,620.003,570.003,595.003,595.00-0.69%2,700
Nov 12, 20253,650.003,650.003,530.003,620.003,620.00-0.28%4,000
Nov 11, 20253,560.003,705.003,510.003,630.003,630.002.40%7,700
Nov 10, 20253,475.003,550.003,460.003,545.003,545.002.60%7,100
Nov 7, 20253,445.003,465.003,430.003,455.003,455.000.29%1,800
Nov 6, 20253,465.003,465.003,430.003,445.003,445.00-0.58%2,900
Nov 5, 20253,445.003,485.003,425.003,465.003,465.001.61%6,600
Nov 4, 20253,300.003,450.003,300.003,410.003,410.003.96%15,100
Oct 31, 20253,375.003,410.003,280.003,280.003,280.00-3.95%11,100
Oct 30, 20253,520.003,520.003,380.003,415.003,415.00-11.07%26,700
Oct 29, 20253,865.003,920.003,840.003,840.003,730.29-1.03%8,400
Oct 28, 20253,930.003,930.003,880.003,880.003,769.14-1.15%6,300
Oct 27, 20253,910.003,945.003,885.003,925.003,812.861.03%6,100
Oct 24, 20253,885.003,895.003,850.003,885.003,774.00-0.51%9,300
Oct 23, 20253,915.003,945.003,900.003,905.003,793.43-0.26%3,200
Oct 22, 20253,900.003,935.003,900.003,915.003,803.140.38%2,500
Oct 21, 20253,945.003,985.003,895.003,900.003,788.57-1.27%3,700
Oct 20, 20253,930.003,970.003,930.003,950.003,837.140.51%3,800
Oct 17, 20253,915.003,965.003,905.003,930.003,817.71-2,300
Oct 16, 20253,925.003,930.003,875.003,930.003,817.711.95%4,100
Oct 15, 20253,810.003,870.003,765.003,855.003,744.861.31%6,700
Oct 14, 20254,005.004,005.003,800.003,805.003,696.29-7.31%12,600
Oct 10, 20254,215.004,220.004,100.004,105.003,987.71-4.20%6,200
Oct 9, 20254,380.004,490.004,280.004,285.004,162.57-3.16%7,300
Oct 8, 20254,460.004,460.004,320.004,425.004,298.57-0.90%6,700
Oct 7, 20254,480.004,485.004,460.004,465.004,337.43-0.22%3,600