Skip to main content
Eiwa Corporation (TYO:9857)
Japan flag Japan · Delayed Price · Currency is JPY
2,621.00
+21.00 (0.81%)
Mar 10, 2026, 12:31 PM JST

Eiwa Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,700.002,700.002,677.002,677.002,677.000.49%300
Mar 5, 20262,673.002,699.002,631.002,664.002,664.001.56%1,000
Mar 4, 20262,658.002,693.002,600.002,623.002,623.00-2.64%4,600
Mar 3, 20262,719.002,719.002,694.002,694.002,694.00-0.92%1,300
Mar 2, 20262,740.002,740.002,710.002,719.002,719.00-1.02%800
Feb 27, 20262,746.002,757.002,739.002,747.002,747.000.04%2,300
Feb 26, 20262,785.002,785.002,746.002,746.002,746.00-1.40%1,500
Feb 25, 20262,712.002,785.002,711.002,785.002,785.002.62%2,000
Feb 24, 20262,717.002,761.002,714.002,714.002,714.00-0.95%1,500
Feb 20, 20262,741.002,749.002,710.002,740.002,740.00-0.04%3,000
Feb 19, 20262,736.002,787.002,721.002,741.002,741.000.51%1,400
Feb 18, 20262,713.002,739.002,711.002,727.002,727.000.11%2,800
Feb 17, 20262,707.002,739.002,663.002,724.002,724.00-0.15%2,800
Feb 16, 20262,737.002,737.002,720.002,728.002,728.000.70%1,100
Feb 13, 20262,745.002,745.002,709.002,709.002,709.00-1.10%1,100
Feb 12, 20262,680.002,744.002,656.002,739.002,739.001.26%3,000
Feb 10, 20262,724.002,749.002,650.002,705.002,705.00-0.84%3,500
Feb 9, 20262,769.002,848.002,726.002,728.002,728.00-0.62%4,900
Feb 6, 20262,740.002,745.002,695.002,745.002,745.000.92%2,900
Feb 5, 20262,735.002,736.002,710.002,720.002,720.000.93%1,000
Feb 4, 20262,710.002,710.002,684.002,695.002,695.001.24%1,300
Feb 3, 20262,644.002,684.002,640.002,662.002,662.000.80%1,600
Feb 2, 20262,699.002,699.002,641.002,641.002,641.00-1.01%2,000
Jan 30, 20262,639.002,668.002,632.002,668.002,668.000.72%2,000
Jan 29, 20262,658.002,658.002,649.002,649.002,649.00-0.34%800
Jan 28, 20262,663.002,685.002,658.002,658.002,658.00-0.19%1,000
Jan 27, 20262,652.002,663.002,652.002,663.002,663.000.30%600
Jan 26, 20262,649.002,691.002,649.002,655.002,655.000.23%900
Jan 23, 20262,640.002,667.002,640.002,649.002,649.00-0.56%2,200
Jan 22, 20262,641.002,664.002,641.002,664.002,664.000.87%400
Jan 21, 20262,635.002,657.002,634.002,641.002,641.00-0.71%1,100
Jan 20, 20262,653.002,714.002,653.002,660.002,660.00-1,900
Jan 19, 20262,640.002,691.002,640.002,660.002,660.00-0.75%1,800
Jan 16, 20262,677.002,684.002,650.002,680.002,680.000.87%1,800
Jan 15, 20262,650.002,678.002,650.002,657.002,657.00-0.49%1,400
Jan 14, 20262,664.002,678.002,650.002,670.002,670.001.52%2,500
Jan 13, 20262,626.002,641.002,623.002,630.002,630.00-0.53%2,700
Jan 9, 20262,620.002,644.002,620.002,644.002,644.000.88%400
Jan 8, 20262,621.002,647.002,620.002,621.002,621.00-0.91%1,900
Jan 7, 20262,682.002,682.002,610.002,645.002,645.00-2.04%3,400
Jan 6, 20262,737.002,737.002,664.002,700.002,700.000.48%1,700
Jan 5, 20262,740.002,790.002,661.002,687.002,687.00-2.33%6,300
Dec 30, 20252,817.002,859.002,751.002,751.002,751.00-1.11%9,200
Dec 29, 20252,777.002,791.002,715.002,782.002,782.001.13%5,900
Dec 26, 20252,767.002,767.002,736.002,751.002,751.00-0.33%3,400
Dec 25, 20252,707.002,760.002,707.002,760.002,760.002.26%1,500
Dec 24, 20252,715.002,750.002,690.002,699.002,699.00-0.44%2,900
Dec 23, 20252,655.002,747.002,655.002,711.002,711.002.19%4,200
Dec 22, 20252,650.002,698.002,650.002,653.002,653.001.26%5,300
Dec 19, 20252,615.002,645.002,596.002,620.002,620.000.19%2,700
Dec 18, 20252,602.002,639.002,576.002,615.002,615.001.51%2,000
Dec 17, 20252,500.002,596.002,500.002,576.002,576.002.63%3,900
Dec 16, 20252,510.002,510.002,481.002,510.002,510.001.41%800
Dec 15, 20252,456.002,549.002,456.002,475.002,475.00-0.32%3,200
Dec 12, 20252,565.002,614.002,483.002,483.002,483.00-1.27%4,200
Dec 11, 20252,444.002,515.002,444.002,515.002,515.003.75%5,500
Dec 10, 20252,441.002,444.002,406.002,424.002,424.00-0.70%1,800
Dec 9, 20252,440.002,443.002,423.002,441.002,441.00-0.04%1,300
Dec 8, 20252,396.002,442.002,382.002,442.002,442.002.86%4,100
Dec 5, 20252,357.002,386.002,357.002,374.002,374.000.64%2,200
Dec 4, 20252,391.002,391.002,357.002,359.002,359.00-1.38%6,300
Dec 3, 20252,400.002,400.002,392.002,392.002,392.00-1.20%300
Dec 2, 20252,441.002,441.002,401.002,421.002,421.00-0.78%2,000
Dec 1, 20252,425.002,442.002,378.002,440.002,440.000.83%3,700
Nov 28, 20252,406.002,429.002,382.002,420.002,420.002.72%2,900
Nov 27, 20252,410.002,454.002,356.002,356.002,356.00-2.52%4,800
Nov 26, 20252,387.002,440.002,387.002,417.002,417.001.26%1,400
Nov 25, 20252,372.002,387.002,347.002,387.002,387.002.27%4,400
Nov 21, 20252,322.002,334.002,315.002,334.002,334.00-0.09%800
Nov 20, 20252,339.002,339.002,319.002,336.002,336.000.65%2,100
Nov 19, 20252,331.002,331.002,310.002,321.002,321.00-0.43%1,000
Nov 18, 20252,314.002,347.002,306.002,331.002,331.000.56%900
Nov 17, 20252,329.002,347.002,315.002,318.002,318.00-0.47%2,700
Nov 14, 20252,329.002,340.002,327.002,329.002,329.00-0.47%1,400
Nov 13, 20252,320.002,340.002,320.002,340.002,340.000.86%400
Nov 12, 20252,315.002,352.002,315.002,320.002,320.00-0.26%1,100
Nov 11, 20252,353.002,353.002,326.002,326.002,326.00-0.60%600
Nov 10, 20252,344.002,344.002,310.002,340.002,340.00-0.09%2,700
Nov 7, 20252,360.002,367.002,342.002,342.002,342.00-0.34%3,600
Nov 6, 20252,310.002,396.002,310.002,350.002,350.001.51%8,500
Nov 5, 20252,326.002,330.002,310.002,315.002,315.00-0.64%2,300
Nov 4, 20252,315.002,418.002,315.002,330.002,330.000.52%3,300
Oct 31, 20252,354.002,354.002,313.002,318.002,318.00-0.26%1,700
Oct 30, 20252,320.002,341.002,320.002,324.002,324.000.04%900
Oct 29, 20252,365.002,368.002,323.002,323.002,323.00-0.81%3,300
Oct 28, 20252,351.002,367.002,342.002,342.002,342.00-1.26%1,900
Oct 27, 20252,364.002,390.002,364.002,372.002,372.000.38%3,100
Oct 24, 20252,338.002,363.002,338.002,363.002,363.000.17%1,800
Oct 23, 20252,359.002,359.002,340.002,359.002,359.00-700
Oct 22, 20252,345.002,360.002,333.002,359.002,359.001.11%1,400
Oct 21, 20252,343.002,349.002,325.002,333.002,333.000.34%1,200
Oct 20, 20252,317.002,335.002,317.002,325.002,325.001.09%900
Oct 17, 20252,318.002,324.002,290.002,300.002,300.00-0.99%3,400
Oct 16, 20252,320.002,333.002,320.002,323.002,323.00-0.04%1,100
Oct 15, 20252,317.002,346.002,310.002,324.002,324.000.13%1,100
Oct 14, 20252,302.002,343.002,302.002,321.002,321.00-0.51%3,300
Oct 10, 20252,332.002,333.002,331.002,333.002,333.00-1.10%900
Oct 9, 20252,374.002,374.002,359.002,359.002,359.00-0.63%500
Oct 8, 20252,344.002,374.002,339.002,374.002,374.000.94%3,300
Oct 7, 20252,384.002,387.002,343.002,352.002,352.00-0.55%1,700