Skip to main content
Eiwa Corporation (TYO:9857)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
+30.00 (1.14%)
Apr 28, 2026, 3:30 PM JST

Eiwa Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,648.002,660.002,624.002,660.002,660.001.14%600
Apr 27, 20262,647.002,670.002,629.002,630.002,630.00-0.19%1,500
Apr 24, 20262,630.002,635.002,585.002,635.002,635.002.13%900
Apr 23, 20262,602.002,602.002,571.002,580.002,580.00-0.96%2,100
Apr 22, 20262,621.002,654.002,603.002,605.002,605.00-0.61%900
Apr 21, 20262,622.002,635.002,621.002,621.002,621.00-0.04%400
Apr 20, 20262,658.002,658.002,622.002,622.002,622.00-2.13%200
Apr 17, 20262,655.002,680.002,650.002,679.002,679.001.48%2,600
Apr 16, 20262,608.002,649.002,603.002,640.002,640.00-3,200
Apr 15, 20262,639.002,640.002,639.002,640.002,640.000.04%200
Apr 14, 20262,688.002,692.002,639.002,639.002,639.001.38%1,600
Apr 13, 20262,654.002,654.002,602.002,603.002,603.000.89%500
Apr 10, 20262,580.002,580.002,580.002,580.002,580.00-0.23%200
Apr 9, 20262,590.002,610.002,581.002,586.002,586.00-0.54%1,200
Apr 8, 20262,626.002,626.002,564.002,600.002,600.000.93%500
Apr 7, 20262,630.002,630.002,576.002,576.002,576.00-0.16%800
Apr 6, 20262,579.002,580.002,570.002,580.002,580.000.04%900
Apr 3, 20262,579.002,579.002,579.002,579.002,579.00-1.56%100
Apr 2, 20262,620.002,620.002,587.002,620.002,620.001.75%400
Apr 1, 20262,557.002,619.002,557.002,575.002,575.000.82%1,000
Mar 31, 20262,602.002,602.002,554.002,554.002,554.000.08%1,300
Mar 30, 20262,571.002,572.002,551.002,552.002,552.00-2.74%4,100
Mar 27, 20262,621.002,653.002,621.002,624.002,584.00-0.53%2,400
Mar 26, 20262,638.002,644.002,638.002,638.002,597.79-500
Mar 25, 20262,620.002,651.002,611.002,638.002,597.790.42%2,100
Mar 24, 20262,660.002,660.002,606.002,627.002,586.95-1.24%2,600
Mar 23, 20262,688.002,688.002,654.002,660.002,619.45-1.04%1,300
Mar 19, 20262,700.002,726.002,688.002,688.002,647.02-1.97%3,900
Mar 18, 20262,619.002,803.002,604.002,742.002,700.205.30%11,500
Mar 17, 20262,584.002,622.002,584.002,604.002,564.300.77%2,100
Mar 16, 20262,565.002,621.002,565.002,584.002,544.61-1.19%2,100
Mar 13, 20262,625.002,625.002,602.002,615.002,575.14-0.38%1,100
Mar 12, 20262,657.002,657.002,625.002,625.002,584.98-0.23%1,100
Mar 11, 20262,621.002,657.002,620.002,631.002,590.890.38%2,000
Mar 10, 20262,611.002,649.002,611.002,621.002,581.050.81%2,000
Mar 9, 20262,627.002,627.002,510.002,600.002,560.37-2.88%4,500
Mar 6, 20262,700.002,700.002,677.002,677.002,636.190.49%300
Mar 5, 20262,673.002,699.002,631.002,664.002,623.391.56%1,000
Mar 4, 20262,658.002,693.002,600.002,623.002,583.02-2.64%4,600
Mar 3, 20262,719.002,719.002,694.002,694.002,652.93-0.92%1,300
Mar 2, 20262,740.002,740.002,710.002,719.002,677.55-1.02%800
Feb 27, 20262,746.002,757.002,739.002,747.002,705.130.04%2,300
Feb 26, 20262,785.002,785.002,746.002,746.002,704.14-1.40%1,500
Feb 25, 20262,712.002,785.002,711.002,785.002,742.552.62%2,000
Feb 24, 20262,717.002,761.002,714.002,714.002,672.63-0.95%1,500
Feb 20, 20262,741.002,749.002,710.002,740.002,698.23-0.04%3,000
Feb 19, 20262,736.002,787.002,721.002,741.002,699.220.51%1,400
Feb 18, 20262,713.002,739.002,711.002,727.002,685.430.11%2,800
Feb 17, 20262,707.002,739.002,663.002,724.002,682.48-0.15%2,800
Feb 16, 20262,737.002,737.002,720.002,728.002,686.410.70%1,100
Feb 13, 20262,745.002,745.002,709.002,709.002,667.70-1.10%1,100
Feb 12, 20262,680.002,744.002,656.002,739.002,697.251.26%3,000
Feb 10, 20262,724.002,749.002,650.002,705.002,663.77-0.84%3,500
Feb 9, 20262,769.002,848.002,726.002,728.002,686.41-0.62%4,900
Feb 6, 20262,740.002,745.002,695.002,745.002,703.160.92%2,900
Feb 5, 20262,735.002,736.002,710.002,720.002,678.540.93%1,000
Feb 4, 20262,710.002,710.002,684.002,695.002,653.921.24%1,300
Feb 3, 20262,644.002,684.002,640.002,662.002,621.420.80%1,600
Feb 2, 20262,699.002,699.002,641.002,641.002,600.74-1.01%2,000
Jan 30, 20262,639.002,668.002,632.002,668.002,627.330.72%2,000
Jan 29, 20262,658.002,658.002,649.002,649.002,608.62-0.34%800
Jan 28, 20262,663.002,685.002,658.002,658.002,617.48-0.19%1,000
Jan 27, 20262,652.002,663.002,652.002,663.002,622.410.30%600
Jan 26, 20262,649.002,691.002,649.002,655.002,614.530.23%900
Jan 23, 20262,640.002,667.002,640.002,649.002,608.62-0.56%2,200
Jan 22, 20262,641.002,664.002,641.002,664.002,623.390.87%400
Jan 21, 20262,635.002,657.002,634.002,641.002,600.74-0.71%1,100
Jan 20, 20262,653.002,714.002,653.002,660.002,619.45-1,900
Jan 19, 20262,640.002,691.002,640.002,660.002,619.45-0.75%1,800
Jan 16, 20262,677.002,684.002,650.002,680.002,639.150.87%1,800
Jan 15, 20262,650.002,678.002,650.002,657.002,616.50-0.49%1,400
Jan 14, 20262,664.002,678.002,650.002,670.002,629.301.52%2,500
Jan 13, 20262,626.002,641.002,623.002,630.002,589.91-0.53%2,700
Jan 9, 20262,620.002,644.002,620.002,644.002,603.700.88%400
Jan 8, 20262,621.002,647.002,620.002,621.002,581.05-0.91%1,900
Jan 7, 20262,682.002,682.002,610.002,645.002,604.68-2.04%3,400
Jan 6, 20262,737.002,737.002,664.002,700.002,658.840.48%1,700
Jan 5, 20262,740.002,790.002,661.002,687.002,646.04-2.33%6,300
Dec 30, 20252,817.002,859.002,751.002,751.002,709.06-1.11%9,200
Dec 29, 20252,777.002,791.002,715.002,782.002,739.591.13%5,900
Dec 26, 20252,767.002,767.002,736.002,751.002,709.06-0.33%3,400
Dec 25, 20252,707.002,760.002,707.002,760.002,717.932.26%1,500
Dec 24, 20252,715.002,750.002,690.002,699.002,657.86-0.44%2,900
Dec 23, 20252,655.002,747.002,655.002,711.002,669.672.19%4,200
Dec 22, 20252,650.002,698.002,650.002,653.002,612.561.26%5,300
Dec 19, 20252,615.002,645.002,596.002,620.002,580.060.19%2,700
Dec 18, 20252,602.002,639.002,576.002,615.002,575.141.51%2,000
Dec 17, 20252,500.002,596.002,500.002,576.002,536.732.63%3,900
Dec 16, 20252,510.002,510.002,481.002,510.002,471.741.41%800
Dec 15, 20252,456.002,549.002,456.002,475.002,437.27-0.32%3,200
Dec 12, 20252,565.002,614.002,483.002,483.002,445.15-1.27%4,200
Dec 11, 20252,444.002,515.002,444.002,515.002,476.663.75%5,500
Dec 10, 20252,441.002,444.002,406.002,424.002,387.05-0.70%1,800
Dec 9, 20252,440.002,443.002,423.002,441.002,403.79-0.04%1,300
Dec 8, 20252,396.002,442.002,382.002,442.002,404.772.86%4,100
Dec 5, 20252,357.002,386.002,357.002,374.002,337.810.64%2,200
Dec 4, 20252,391.002,391.002,357.002,359.002,323.04-1.38%6,300
Dec 3, 20252,400.002,400.002,392.002,392.002,355.54-1.20%300
Dec 2, 20252,441.002,441.002,401.002,421.002,384.09-0.78%2,000
Dec 1, 20252,425.002,442.002,378.002,440.002,402.800.83%3,700