Eidai Co.,Ltd. (TYO:7822)
Japan
· Delayed Price · Currency is JPY 250.00
+4.00 (1.63%)
Mar 10, 2026, 11:29 AM JST
Eidai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 249.00 | 252.00 | 247.00 | 249.00 | - | 1.22% | 21,000 |
| Mar 9, 2026 | 250.00 | 251.00 | 241.00 | 246.00 | 246.00 | -3.91% | 151,100 |
| Mar 6, 2026 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | - | 153,100 |
| Mar 5, 2026 | 249.00 | 256.00 | 247.00 | 256.00 | 256.00 | 5.35% | 109,500 |
| Mar 4, 2026 | 254.00 | 254.00 | 241.00 | 243.00 | 243.00 | -5.08% | 186,500 |
| Mar 3, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 81,700 |
| Mar 2, 2026 | 259.00 | 272.00 | 253.00 | 260.00 | 260.00 | 0.39% | 661,500 |
| Feb 27, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.39% | 54,500 |
| Feb 26, 2026 | 256.00 | 272.00 | 251.00 | 258.00 | 258.00 | 0.78% | 291,500 |
| Feb 25, 2026 | 256.00 | 257.00 | 255.00 | 256.00 | 256.00 | -0.39% | 57,400 |
| Feb 24, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 36,900 |
| Feb 20, 2026 | 255.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 15,300 |
| Feb 19, 2026 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 98,500 |
| Feb 18, 2026 | 250.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.80% | 35,500 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 0.40% | 65,600 |
| Feb 16, 2026 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 132,100 |
| Feb 13, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.79% | 78,300 |
| Feb 12, 2026 | 252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.60% | 60,100 |
| Feb 10, 2026 | 248.00 | 253.00 | 245.00 | 250.00 | 250.00 | 1.63% | 113,500 |
| Feb 9, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 0.82% | 119,800 |
| Feb 6, 2026 | 240.00 | 245.00 | 238.00 | 244.00 | 244.00 | 0.83% | 60,600 |
| Feb 5, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.41% | 38,600 |
| Feb 4, 2026 | 239.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1.69% | 57,000 |
| Feb 3, 2026 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 1.28% | 61,600 |
| Feb 2, 2026 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.43% | 32,200 |
| Jan 30, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 40,900 |
| Jan 29, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | -1.26% | 67,200 |
| Jan 28, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | -0.42% | 54,500 |
| Jan 27, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 23,300 |
| Jan 26, 2026 | 241.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 56,400 |
| Jan 23, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | -0.41% | 39,000 |
| Jan 22, 2026 | 241.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 71,400 |
| Jan 21, 2026 | 241.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.23% | 110,300 |
| Jan 20, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | -1.62% | 70,000 |
| Jan 19, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | - | 66,900 |
| Jan 16, 2026 | 244.00 | 247.00 | 241.00 | 247.00 | 247.00 | 2.07% | 86,200 |
| Jan 15, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 61,000 |
| Jan 14, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.42% | 52,000 |
| Jan 13, 2026 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 2.15% | 155,500 |
| Jan 9, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 69,100 |
| Jan 8, 2026 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.43% | 53,500 |
| Jan 7, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 26,600 |
| Jan 6, 2026 | 232.00 | 235.00 | 231.00 | 232.00 | 232.00 | - | 52,300 |
| Jan 5, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.31% | 62,900 |
| Dec 30, 2025 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 47,600 |
| Dec 29, 2025 | 228.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 83,800 |
| Dec 26, 2025 | 226.00 | 227.00 | 226.00 | 226.00 | 226.00 | - | 43,500 |
| Dec 25, 2025 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 116,800 |
| Dec 24, 2025 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | -0.44% | 47,000 |
| Dec 23, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 17,700 |
| Dec 22, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.44% | 38,300 |
| Dec 19, 2025 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 25,700 |
| Dec 18, 2025 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 25,200 |
| Dec 17, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.44% | 21,600 |
| Dec 16, 2025 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 42,500 |
| Dec 15, 2025 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 0.44% | 57,600 |
| Dec 12, 2025 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 25,600 |
| Dec 11, 2025 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 77,000 |
| Dec 10, 2025 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | -0.44% | 79,500 |
| Dec 9, 2025 | 226.00 | 228.00 | 225.00 | 227.00 | 227.00 | 0.44% | 84,400 |
| Dec 8, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | 41,400 |
| Dec 5, 2025 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 60,500 |
| Dec 4, 2025 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | -0.87% | 186,400 |
| Dec 3, 2025 | 228.00 | 230.00 | 227.00 | 230.00 | 230.00 | 0.88% | 65,300 |
| Dec 2, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 41,700 |
| Dec 1, 2025 | 231.00 | 231.00 | 227.00 | 230.00 | 230.00 | 0.88% | 44,200 |
| Nov 28, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 87,700 |
| Nov 27, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 27,500 |
| Nov 26, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.87% | 42,800 |
| Nov 25, 2025 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 31,400 |
| Nov 21, 2025 | 228.00 | 230.00 | 226.00 | 227.00 | 227.00 | -0.44% | 37,900 |
| Nov 20, 2025 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.44% | 23,700 |
| Nov 19, 2025 | 227.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.44% | 62,600 |
| Nov 18, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 35,200 |
| Nov 17, 2025 | 234.00 | 234.00 | 227.00 | 228.00 | 228.00 | -2.15% | 104,500 |
| Nov 14, 2025 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | - | 26,600 |
| Nov 13, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 49,000 |
| Nov 12, 2025 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.43% | 85,200 |
| Nov 11, 2025 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | -0.43% | 35,400 |
| Nov 10, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.87% | 41,800 |
| Nov 7, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 0.88% | 26,800 |
| Nov 6, 2025 | 227.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.44% | 24,300 |
| Nov 5, 2025 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | -0.44% | 59,000 |
| Nov 4, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 55,000 |
| Oct 31, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.30% | 31,100 |
| Oct 30, 2025 | 228.00 | 231.00 | 227.00 | 231.00 | 231.00 | 1.32% | 55,300 |
| Oct 29, 2025 | 233.00 | 233.00 | 228.00 | 228.00 | 228.00 | -1.72% | 29,400 |
| Oct 28, 2025 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.85% | 54,900 |
| Oct 27, 2025 | 233.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 71,100 |
| Oct 24, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 0.43% | 67,700 |
| Oct 23, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | -0.43% | 34,600 |
| Oct 22, 2025 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 1.30% | 23,000 |
| Oct 21, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.43% | 49,000 |
| Oct 20, 2025 | 230.00 | 234.00 | 226.00 | 231.00 | 231.00 | 2.21% | 94,300 |
| Oct 17, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 16,300 |
| Oct 16, 2025 | 228.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.77% | 30,000 |
| Oct 15, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 49,200 |
| Oct 14, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.31% | 32,200 |
| Oct 10, 2025 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | -1.29% | 67,400 |
| Oct 9, 2025 | 231.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.43% | 53,400 |