Eidai Kako Co.,Ltd. (TYO:7877)
Japan
· Delayed Price · Currency is JPY 1,967.00
0.00 (0.00%)
Apr 30, 2026, 1:44 PM JST
Eidai Kako Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,944.00 | 1,982.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.18% | 1,800 |
| Apr 27, 2026 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.21% | 800 |
| Apr 24, 2026 | 1,921.00 | 1,941.00 | 1,921.00 | 1,940.00 | 1,940.00 | - | 700 |
| Apr 23, 2026 | 1,938.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.56% | 2,500 |
| Apr 22, 2026 | 1,966.00 | 1,966.00 | 1,927.00 | 1,951.00 | 1,951.00 | 0.67% | 1,100 |
| Apr 21, 2026 | 1,933.00 | 1,973.00 | 1,933.00 | 1,938.00 | 1,938.00 | 0.31% | 900 |
| Apr 20, 2026 | 1,935.00 | 1,975.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.05% | 1,300 |
| Apr 17, 2026 | 1,954.00 | 1,954.00 | 1,931.00 | 1,933.00 | 1,933.00 | 0.10% | 500 |
| Apr 16, 2026 | 1,932.00 | 1,958.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.62% | 1,100 |
| Apr 15, 2026 | 1,975.00 | 1,975.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.36% | 700 |
| Apr 14, 2026 | 1,958.00 | 1,958.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.15% | 400 |
| Apr 13, 2026 | 1,934.00 | 1,954.00 | 1,933.00 | 1,953.00 | 1,953.00 | 0.83% | 900 |
| Apr 10, 2026 | 1,941.00 | 1,941.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.22% | 200 |
| Apr 9, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1.59% | 100 |
| Apr 8, 2026 | 1,961.00 | 1,963.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.56% | 900 |
| Apr 7, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 2.08% | 100 |
| Apr 3, 2026 | 1,945.00 | 1,945.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.23% | 3,100 |
| Apr 2, 2026 | 1,942.00 | 1,946.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.15% | 700 |
| Apr 1, 2026 | 1,955.00 | 1,974.00 | 1,940.00 | 1,948.00 | 1,948.00 | -0.15% | 2,300 |
| Mar 31, 2026 | 1,970.00 | 1,970.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.45% | 1,000 |
| Mar 30, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | -2.53% | 1,900 |
| Mar 27, 2026 | 2,010.00 | 2,069.00 | 2,010.00 | 2,052.00 | 1,982.00 | 1.13% | 1,100 |
| Mar 26, 2026 | 2,028.00 | 2,033.00 | 2,013.00 | 2,029.00 | 1,959.78 | 0.84% | 1,400 |
| Mar 25, 2026 | 2,030.00 | 2,044.00 | 2,012.00 | 2,012.00 | 1,943.36 | -0.74% | 1,700 |
| Mar 24, 2026 | 2,060.00 | 2,060.00 | 2,010.00 | 2,027.00 | 1,957.85 | 0.85% | 700 |
| Mar 23, 2026 | 1,953.00 | 2,011.00 | 1,950.00 | 2,010.00 | 1,941.43 | 1.77% | 4,700 |
| Mar 19, 2026 | 1,980.00 | 1,986.00 | 1,960.00 | 1,975.00 | 1,907.63 | -1.35% | 2,100 |
| Mar 18, 2026 | 1,973.00 | 2,019.00 | 1,973.00 | 2,002.00 | 1,933.71 | 1.52% | 2,200 |
| Mar 17, 2026 | 1,962.00 | 1,987.00 | 1,951.00 | 1,972.00 | 1,904.73 | 1.13% | 2,100 |
| Mar 16, 2026 | 2,029.00 | 2,038.00 | 1,914.00 | 1,950.00 | 1,883.48 | -6.07% | 13,300 |
| Mar 13, 2026 | 2,074.00 | 2,077.00 | 2,074.00 | 2,076.00 | 2,005.18 | -1.80% | 1,800 |
| Mar 12, 2026 | 2,103.00 | 2,114.00 | 2,094.00 | 2,114.00 | 2,041.88 | -0.94% | 1,000 |
| Mar 11, 2026 | 2,108.00 | 2,144.00 | 2,108.00 | 2,134.00 | 2,061.20 | 0.09% | 2,800 |
| Mar 10, 2026 | 2,164.00 | 2,210.00 | 2,132.00 | 2,132.00 | 2,059.27 | -1.30% | 1,600 |
| Mar 9, 2026 | 2,200.00 | 2,200.00 | 2,060.00 | 2,160.00 | 2,086.32 | -3.57% | 4,200 |
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,163.59 | - | 500 |
| Mar 5, 2026 | 2,292.00 | 2,292.00 | 2,182.00 | 2,240.00 | 2,163.59 | 0.81% | 4,800 |
| Mar 4, 2026 | 2,213.00 | 2,385.00 | 2,136.00 | 2,222.00 | 2,146.20 | -0.80% | 12,900 |
| Mar 3, 2026 | 2,223.00 | 2,269.00 | 2,220.00 | 2,240.00 | 2,163.59 | 0.45% | 3,600 |
| Mar 2, 2026 | 2,250.00 | 2,250.00 | 2,201.00 | 2,230.00 | 2,153.93 | -2.58% | 2,500 |
| Feb 27, 2026 | 2,277.00 | 2,289.00 | 2,220.00 | 2,289.00 | 2,210.92 | 0.53% | 2,900 |
| Feb 26, 2026 | 2,226.00 | 2,277.00 | 2,219.00 | 2,277.00 | 2,199.32 | 0.04% | 6,300 |
| Feb 25, 2026 | 2,277.00 | 2,277.00 | 2,226.00 | 2,276.00 | 2,198.36 | -0.04% | 5,800 |
| Feb 24, 2026 | 2,293.00 | 2,319.00 | 2,227.00 | 2,277.00 | 2,199.32 | -0.70% | 3,200 |
| Feb 20, 2026 | 2,308.00 | 2,321.00 | 2,277.00 | 2,293.00 | 2,214.78 | -1.16% | 2,700 |
| Feb 19, 2026 | 2,326.00 | 2,389.00 | 2,227.00 | 2,320.00 | 2,240.86 | -0.26% | 6,300 |
| Feb 18, 2026 | 2,223.00 | 2,326.00 | 2,223.00 | 2,326.00 | 2,246.65 | 4.54% | 9,700 |
| Feb 17, 2026 | 2,230.00 | 2,281.00 | 2,225.00 | 2,225.00 | 2,149.10 | -0.22% | 5,500 |
| Feb 16, 2026 | 2,249.00 | 2,314.00 | 2,180.00 | 2,230.00 | 2,153.93 | 6.24% | 12,900 |
| Feb 13, 2026 | 2,000.00 | 2,129.00 | 2,000.00 | 2,099.00 | 2,027.40 | 7.09% | 20,700 |
| Feb 12, 2026 | 1,943.00 | 1,980.00 | 1,937.00 | 1,960.00 | 1,893.14 | 1.45% | 3,800 |
| Feb 10, 2026 | 1,930.00 | 1,939.00 | 1,923.00 | 1,932.00 | 1,866.09 | 0.10% | 3,000 |
| Feb 9, 2026 | 1,939.00 | 1,940.00 | 1,924.00 | 1,930.00 | 1,864.16 | 0.73% | 1,500 |
| Feb 6, 2026 | 1,911.00 | 1,916.00 | 1,908.00 | 1,916.00 | 1,850.64 | -0.42% | 800 |
| Feb 5, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,858.37 | 0.47% | 100 |
| Feb 4, 2026 | 1,920.00 | 1,932.00 | 1,915.00 | 1,915.00 | 1,849.67 | - | 1,200 |
| Feb 3, 2026 | 1,896.00 | 1,935.00 | 1,896.00 | 1,915.00 | 1,849.67 | 1.22% | 4,600 |
| Feb 2, 2026 | 1,883.00 | 1,895.00 | 1,880.00 | 1,892.00 | 1,827.46 | 1.12% | 1,400 |
| Jan 30, 2026 | 1,884.00 | 1,884.00 | 1,871.00 | 1,871.00 | 1,807.17 | 0.21% | 600 |
| Jan 29, 2026 | 1,867.00 | 1,867.00 | 1,862.00 | 1,867.00 | 1,803.31 | - | 700 |
| Jan 28, 2026 | 1,874.00 | 1,874.00 | 1,867.00 | 1,867.00 | 1,803.31 | -0.80% | 600 |
| Jan 27, 2026 | 1,867.00 | 1,898.00 | 1,867.00 | 1,882.00 | 1,817.80 | 0.64% | 1,200 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,853.00 | 1,870.00 | 1,806.21 | -1.63% | 2,400 |
| Jan 23, 2026 | 1,880.00 | 1,903.00 | 1,880.00 | 1,901.00 | 1,836.15 | 1.12% | 6,800 |
| Jan 22, 2026 | 1,869.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,815.87 | 0.59% | 2,000 |
| Jan 21, 2026 | 1,831.00 | 1,869.00 | 1,831.00 | 1,869.00 | 1,805.24 | 0.54% | 700 |
| Jan 20, 2026 | 1,846.00 | 1,859.00 | 1,842.00 | 1,859.00 | 1,795.58 | 1.03% | 2,500 |
| Jan 19, 2026 | 1,830.00 | 1,840.00 | 1,819.00 | 1,840.00 | 1,777.23 | 1.15% | 1,500 |
| Jan 16, 2026 | 1,827.00 | 1,827.00 | 1,819.00 | 1,819.00 | 1,756.95 | -0.44% | 900 |
| Jan 15, 2026 | 1,829.00 | 1,829.00 | 1,821.00 | 1,827.00 | 1,764.68 | 0.38% | 800 |
| Jan 14, 2026 | 1,820.00 | 1,829.00 | 1,816.00 | 1,820.00 | 1,757.91 | -0.05% | 1,400 |
| Jan 13, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,821.00 | 1,758.88 | - | 900 |
| Jan 9, 2026 | 1,814.00 | 1,821.00 | 1,814.00 | 1,821.00 | 1,758.88 | 0.44% | 1,200 |
| Jan 8, 2026 | 1,800.00 | 1,813.00 | 1,800.00 | 1,813.00 | 1,751.15 | 0.72% | 1,600 |
| Jan 7, 2026 | 1,819.00 | 1,819.00 | 1,760.00 | 1,800.00 | 1,738.60 | -0.55% | 4,400 |
| Jan 6, 2026 | 1,819.00 | 1,819.00 | 1,801.00 | 1,810.00 | 1,748.26 | -0.49% | 2,900 |
| Jan 5, 2026 | 1,826.00 | 1,826.00 | 1,803.00 | 1,819.00 | 1,756.95 | 1.06% | 1,200 |
| Dec 30, 2025 | 1,810.00 | 1,818.00 | 1,778.00 | 1,800.00 | 1,738.60 | -0.06% | 2,300 |
| Dec 29, 2025 | 1,806.00 | 1,829.00 | 1,786.00 | 1,801.00 | 1,739.56 | 1.98% | 4,000 |
| Dec 26, 2025 | 1,798.00 | 1,798.00 | 1,764.00 | 1,766.00 | 1,705.76 | -1.83% | 600 |
| Dec 25, 2025 | 1,751.00 | 1,799.00 | 1,751.00 | 1,799.00 | 1,737.63 | 2.74% | 3,100 |
| Dec 24, 2025 | 1,752.00 | 1,762.00 | 1,751.00 | 1,751.00 | 1,691.27 | -0.06% | 1,800 |
| Dec 23, 2025 | 1,754.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,692.23 | -0.40% | 1,300 |
| Dec 22, 2025 | 1,753.00 | 1,760.00 | 1,753.00 | 1,759.00 | 1,699.00 | 0.40% | 2,500 |
| Dec 19, 2025 | 1,742.00 | 1,752.00 | 1,741.00 | 1,752.00 | 1,692.23 | 0.11% | 600 |
| Dec 18, 2025 | 1,736.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,690.30 | -0.11% | 600 |
| Dec 17, 2025 | 1,737.00 | 1,752.00 | 1,737.00 | 1,752.00 | 1,692.23 | -0.06% | 1,500 |
| Dec 16, 2025 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,693.20 | - | 600 |
| Dec 15, 2025 | 1,748.00 | 1,753.00 | 1,745.00 | 1,753.00 | 1,693.20 | 0.57% | 600 |
| Dec 12, 2025 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1,683.54 | 0.11% | 400 |
| Dec 11, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1,681.61 | -0.68% | 500 |
| Dec 10, 2025 | 1,755.00 | 1,768.00 | 1,753.00 | 1,753.00 | 1,693.20 | -0.74% | 400 |
| Dec 9, 2025 | 1,766.00 | 1,768.00 | 1,761.00 | 1,766.00 | 1,705.76 | - | 1,600 |
| Dec 8, 2025 | 1,768.00 | 1,768.00 | 1,755.00 | 1,766.00 | 1,705.76 | 0.80% | 800 |
| Dec 5, 2025 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 1,692.23 | -0.90% | 300 |
| Dec 4, 2025 | 1,764.00 | 1,769.00 | 1,764.00 | 1,768.00 | 1,707.69 | 0.63% | 700 |
| Dec 3, 2025 | 1,744.00 | 1,757.00 | 1,740.00 | 1,757.00 | 1,697.06 | 0.80% | 700 |
| Dec 2, 2025 | 1,732.00 | 1,743.00 | 1,732.00 | 1,743.00 | 1,683.54 | 0.52% | 300 |
| Dec 1, 2025 | 1,756.00 | 1,756.00 | 1,734.00 | 1,734.00 | 1,674.85 | -0.80% | 1,100 |
| Nov 28, 2025 | 1,754.00 | 1,754.00 | 1,748.00 | 1,748.00 | 1,688.37 | 0.98% | 300 |