Eidai Co.,Ltd. (TYO:7822)
Japan
· Delayed Price · Currency is JPY 229.00
-2.00 (-0.87%)
Apr 28, 2026, 3:30 PM JST
Eidai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 21,100 |
| Apr 27, 2026 | 231.00 | 231.00 | 228.00 | 231.00 | 231.00 | - | 54,300 |
| Apr 24, 2026 | 229.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1.32% | 32,000 |
| Apr 23, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 17,000 |
| Apr 22, 2026 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 20,200 |
| Apr 21, 2026 | 234.00 | 235.00 | 231.00 | 233.00 | 233.00 | - | 44,500 |
| Apr 20, 2026 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 27,600 |
| Apr 17, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 12,200 |
| Apr 16, 2026 | 228.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.87% | 28,600 |
| Apr 15, 2026 | 228.00 | 231.00 | 227.00 | 229.00 | 229.00 | 0.44% | 53,200 |
| Apr 14, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 28,300 |
| Apr 13, 2026 | 226.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.33% | 30,800 |
| Apr 10, 2026 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 54,300 |
| Apr 9, 2026 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 44,300 |
| Apr 8, 2026 | 228.00 | 233.00 | 228.00 | 232.00 | 232.00 | 3.11% | 100,300 |
| Apr 7, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 120,200 |
| Apr 6, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 64,600 |
| Apr 3, 2026 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 200,100 |
| Apr 2, 2026 | 231.00 | 232.00 | 227.00 | 229.00 | 229.00 | -0.43% | 57,600 |
| Apr 1, 2026 | 231.00 | 232.00 | 227.00 | 230.00 | 230.00 | - | 229,000 |
| Mar 31, 2026 | 228.00 | 232.00 | 227.00 | 230.00 | 230.00 | 1.32% | 92,000 |
| Mar 30, 2026 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -5.42% | 134,700 |
| Mar 27, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 235.00 | -0.83% | 74,600 |
| Mar 26, 2026 | 247.00 | 248.00 | 240.00 | 242.00 | 236.96 | -2.02% | 86,000 |
| Mar 25, 2026 | 248.00 | 248.00 | 243.00 | 247.00 | 241.85 | 2.92% | 58,800 |
| Mar 24, 2026 | 243.00 | 256.00 | 239.00 | 240.00 | 235.00 | 0.84% | 430,000 |
| Mar 23, 2026 | 241.00 | 241.00 | 233.00 | 238.00 | 233.04 | -3.64% | 150,700 |
| Mar 19, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 241.85 | -2.76% | 62,200 |
| Mar 18, 2026 | 250.00 | 254.00 | 249.00 | 254.00 | 248.71 | 1.60% | 47,300 |
| Mar 17, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 244.79 | 0.40% | 55,500 |
| Mar 16, 2026 | 251.00 | 251.00 | 247.00 | 249.00 | 243.81 | -0.80% | 68,300 |
| Mar 13, 2026 | 252.00 | 252.00 | 249.00 | 251.00 | 245.77 | -0.40% | 10,200 |
| Mar 12, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 246.75 | -0.79% | 35,200 |
| Mar 11, 2026 | 251.00 | 255.00 | 251.00 | 254.00 | 248.71 | 0.40% | 50,800 |
| Mar 10, 2026 | 249.00 | 253.00 | 247.00 | 253.00 | 247.73 | 2.85% | 77,800 |
| Mar 9, 2026 | 250.00 | 251.00 | 241.00 | 246.00 | 240.88 | -3.91% | 151,100 |
| Mar 6, 2026 | 254.00 | 256.00 | 251.00 | 256.00 | 250.67 | - | 153,100 |
| Mar 5, 2026 | 249.00 | 256.00 | 247.00 | 256.00 | 250.67 | 5.35% | 109,500 |
| Mar 4, 2026 | 254.00 | 254.00 | 241.00 | 243.00 | 237.94 | -5.08% | 186,500 |
| Mar 3, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 250.67 | -1.54% | 81,700 |
| Mar 2, 2026 | 259.00 | 272.00 | 253.00 | 260.00 | 254.58 | 0.39% | 661,500 |
| Feb 27, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 253.60 | 0.39% | 54,500 |
| Feb 26, 2026 | 256.00 | 272.00 | 251.00 | 258.00 | 252.63 | 0.78% | 291,500 |
| Feb 25, 2026 | 256.00 | 257.00 | 255.00 | 256.00 | 250.67 | -0.39% | 57,400 |
| Feb 24, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 251.65 | 1.18% | 36,900 |
| Feb 20, 2026 | 255.00 | 256.00 | 253.00 | 254.00 | 248.71 | -0.39% | 15,300 |
| Feb 19, 2026 | 252.00 | 255.00 | 251.00 | 255.00 | 249.69 | 1.19% | 98,500 |
| Feb 18, 2026 | 250.00 | 252.00 | 249.00 | 252.00 | 246.75 | 0.80% | 35,500 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 244.79 | 0.40% | 65,600 |
| Feb 16, 2026 | 252.00 | 253.00 | 249.00 | 249.00 | 243.81 | -1.19% | 132,100 |
| Feb 13, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 246.75 | -0.79% | 78,300 |
| Feb 12, 2026 | 252.00 | 255.00 | 250.00 | 254.00 | 248.71 | 1.60% | 60,100 |
| Feb 10, 2026 | 248.00 | 253.00 | 245.00 | 250.00 | 244.79 | 1.63% | 113,500 |
| Feb 9, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 240.88 | 0.82% | 119,800 |
| Feb 6, 2026 | 240.00 | 245.00 | 238.00 | 244.00 | 238.92 | 0.83% | 60,600 |
| Feb 5, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 236.96 | 0.41% | 38,600 |
| Feb 4, 2026 | 239.00 | 241.00 | 237.00 | 241.00 | 235.98 | 1.69% | 57,000 |
| Feb 3, 2026 | 234.00 | 238.00 | 234.00 | 237.00 | 232.06 | 1.28% | 61,600 |
| Feb 2, 2026 | 234.00 | 236.00 | 234.00 | 234.00 | 229.13 | -0.43% | 32,200 |
| Jan 30, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 230.10 | - | 40,900 |
| Jan 29, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 230.10 | -1.26% | 67,200 |
| Jan 28, 2026 | 239.00 | 239.00 | 236.00 | 238.00 | 233.04 | -0.42% | 54,500 |
| Jan 27, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 234.02 | -0.42% | 23,300 |
| Jan 26, 2026 | 241.00 | 242.00 | 238.00 | 240.00 | 235.00 | -0.41% | 56,400 |
| Jan 23, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 235.98 | -0.41% | 39,000 |
| Jan 22, 2026 | 241.00 | 242.00 | 238.00 | 242.00 | 236.96 | 0.83% | 71,400 |
| Jan 21, 2026 | 241.00 | 244.00 | 240.00 | 240.00 | 235.00 | -1.23% | 110,300 |
| Jan 20, 2026 | 245.00 | 245.00 | 242.00 | 243.00 | 237.94 | -1.62% | 70,000 |
| Jan 19, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 241.85 | - | 66,900 |
| Jan 16, 2026 | 244.00 | 247.00 | 241.00 | 247.00 | 241.85 | 2.07% | 86,200 |
| Jan 15, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 236.96 | 1.26% | 61,000 |
| Jan 14, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 234.02 | 0.42% | 52,000 |
| Jan 13, 2026 | 236.00 | 238.00 | 235.00 | 238.00 | 233.04 | 2.15% | 155,500 |
| Jan 9, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 228.15 | 0.43% | 69,100 |
| Jan 8, 2026 | 235.00 | 235.00 | 231.00 | 232.00 | 227.17 | -0.43% | 53,500 |
| Jan 7, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 228.15 | 0.43% | 26,600 |
| Jan 6, 2026 | 232.00 | 235.00 | 231.00 | 232.00 | 227.17 | - | 52,300 |
| Jan 5, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 227.17 | 1.31% | 62,900 |
| Dec 30, 2025 | 228.00 | 230.00 | 227.00 | 229.00 | 224.23 | - | 47,600 |
| Dec 29, 2025 | 228.00 | 229.00 | 226.00 | 229.00 | 224.23 | 1.33% | 83,800 |
| Dec 26, 2025 | 226.00 | 227.00 | 226.00 | 226.00 | 221.29 | - | 43,500 |
| Dec 25, 2025 | 226.00 | 227.00 | 225.00 | 226.00 | 221.29 | - | 116,800 |
| Dec 24, 2025 | 227.00 | 227.00 | 225.00 | 226.00 | 221.29 | -0.44% | 47,000 |
| Dec 23, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 222.27 | 0.44% | 17,700 |
| Dec 22, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 221.29 | -0.44% | 38,300 |
| Dec 19, 2025 | 225.00 | 227.00 | 225.00 | 227.00 | 222.27 | 0.44% | 25,700 |
| Dec 18, 2025 | 227.00 | 227.00 | 225.00 | 226.00 | 221.29 | - | 25,200 |
| Dec 17, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 221.29 | -0.44% | 21,600 |
| Dec 16, 2025 | 228.00 | 229.00 | 226.00 | 227.00 | 222.27 | -0.44% | 42,500 |
| Dec 15, 2025 | 227.00 | 228.00 | 227.00 | 228.00 | 223.25 | 0.44% | 57,600 |
| Dec 12, 2025 | 227.00 | 227.00 | 225.00 | 227.00 | 222.27 | 0.44% | 25,600 |
| Dec 11, 2025 | 227.00 | 227.00 | 224.00 | 226.00 | 221.29 | - | 77,000 |
| Dec 10, 2025 | 226.00 | 227.00 | 225.00 | 226.00 | 221.29 | -0.44% | 79,500 |
| Dec 9, 2025 | 226.00 | 228.00 | 225.00 | 227.00 | 222.27 | 0.44% | 84,400 |
| Dec 8, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 221.29 | -0.88% | 41,400 |
| Dec 5, 2025 | 229.00 | 230.00 | 227.00 | 228.00 | 223.25 | - | 60,500 |
| Dec 4, 2025 | 229.00 | 229.00 | 225.00 | 228.00 | 223.25 | -0.87% | 186,400 |
| Dec 3, 2025 | 228.00 | 230.00 | 227.00 | 230.00 | 225.21 | 0.88% | 65,300 |
| Dec 2, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 223.25 | -0.87% | 41,700 |
| Dec 1, 2025 | 231.00 | 231.00 | 227.00 | 230.00 | 225.21 | 0.88% | 44,200 |