Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

EIZO Corporation (6737.T)

Compare
2,197.00
-1.00
(-0.05%)
As of 2:55:01 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252,177.002,205.002,173.002,197.002,197.0062,500
Mar 11, 20252,236.002,236.002,182.002,198.002,198.0087,500
Mar 10, 20252,240.002,243.002,213.002,232.002,232.0097,400
Mar 7, 20252,201.002,249.002,175.002,240.002,240.0079,600
Mar 6, 20252,179.002,279.002,179.002,244.002,244.00141,600
Mar 5, 20252,146.002,181.002,146.002,168.002,168.0040,300
Mar 4, 20252,162.002,170.002,149.002,159.002,159.0041,100
Mar 3, 20252,160.002,180.002,149.002,164.002,164.0077,900
Feb 28, 20252,167.002,180.002,154.002,158.002,158.0060,300
Feb 27, 20252,198.002,198.002,167.002,167.002,167.0052,600
Feb 26, 20252,172.002,188.002,161.002,180.002,180.0071,200
Feb 25, 20252,138.002,167.002,128.002,160.002,160.0083,600
Feb 21, 20252,115.002,128.002,113.002,124.002,124.0045,200
Feb 20, 20252,155.002,155.002,119.002,119.002,119.0074,300
Feb 19, 20252,150.002,160.002,143.002,155.002,155.0039,500
Feb 18, 20252,121.002,150.002,121.002,142.002,142.0039,800
Feb 17, 20252,123.002,131.002,111.002,111.002,111.0048,100
Feb 14, 20252,140.002,140.002,121.002,122.002,122.0033,100
Feb 13, 20252,126.002,129.002,105.002,125.002,125.0039,400
Feb 12, 20252,129.002,129.002,097.002,109.002,109.0048,000
Feb 10, 20252,100.002,114.002,091.002,101.002,101.0045,700
Feb 7, 20252,127.002,127.002,092.002,108.002,108.00135,700
Feb 6, 20252,145.002,153.002,121.002,133.002,133.0041,900
Feb 5, 20252,158.002,170.002,124.002,128.002,128.0081,000
Feb 4, 20252,185.002,195.002,144.002,164.002,164.0062,100
Feb 3, 20252,193.002,205.002,150.002,150.002,150.00244,700
Jan 31, 20252,174.002,220.002,160.002,208.002,208.00103,500
Jan 30, 20252,156.002,164.002,147.002,159.002,159.0043,700
Jan 29, 20252,150.002,155.002,144.002,146.002,146.0038,100
Jan 28, 20252,126.002,146.002,126.002,144.002,144.0040,000
Jan 27, 20252,143.002,148.002,126.002,141.002,141.0035,800
Jan 24, 20252,135.002,144.002,122.002,126.002,126.0050,900
Jan 23, 20252,125.002,134.002,116.002,123.002,123.0047,800
Jan 22, 20252,111.002,134.002,111.002,121.002,121.0031,400
Jan 21, 20252,124.002,132.002,110.002,123.002,123.0027,900
Jan 20, 20252,100.002,122.002,100.002,107.002,107.0039,200
Jan 17, 20252,097.002,106.002,089.002,098.002,098.0041,100
Jan 16, 20252,126.002,129.002,098.002,102.002,102.0059,800
Jan 15, 20252,122.002,128.002,110.002,121.002,121.0041,700
Jan 14, 20252,114.002,135.002,113.002,122.002,122.0078,000
Jan 10, 20252,130.002,138.002,114.002,114.002,114.0063,800
Jan 9, 20252,161.002,163.002,143.002,149.002,149.0073,100
Jan 8, 20252,183.002,184.002,161.002,161.002,161.0066,400
Jan 7, 20252,192.002,203.002,164.002,196.002,196.0084,700
Jan 6, 20252,194.002,204.002,176.002,180.002,180.0093,400
Dec 30, 20242,203.002,224.002,192.002,192.002,192.0086,300
Dec 27, 20242,208.002,212.002,190.002,212.002,212.0084,000
Dec 26, 20242,179.002,207.002,176.002,207.002,207.00113,300
Dec 25, 20242,205.002,205.002,170.002,195.002,195.0099,900
Dec 24, 20242,186.002,196.002,176.002,194.002,194.0047,700
Dec 23, 20242,181.002,191.002,166.002,179.002,179.0061,500
Dec 20, 20242,188.002,200.002,161.002,161.002,161.00126,400
Dec 19, 20242,175.002,209.002,174.002,200.002,200.0064,000
Dec 18, 20242,201.002,205.002,180.002,193.002,193.0036,600
Dec 17, 20242,225.002,232.002,188.002,201.002,201.0067,600
Dec 16, 20242,228.002,234.002,220.002,227.002,227.0029,500
Dec 13, 20242,216.002,236.002,216.002,228.002,228.0048,100
Dec 12, 20242,250.002,260.002,235.002,243.002,243.0074,000
Dec 11, 20242,267.002,267.002,233.002,240.002,240.0039,000
Dec 10, 20242,280.002,280.002,259.002,267.002,267.0094,400
Dec 9, 20242,225.002,260.002,224.002,258.002,258.0081,700
Dec 6, 20242,198.002,215.002,184.002,212.002,212.0041,500
Dec 5, 20242,193.002,208.002,184.002,196.002,196.0059,400
Dec 4, 20242,181.002,188.002,155.002,173.002,173.00123,700
Dec 3, 20242,176.002,203.002,176.002,190.002,190.0064,300
Dec 2, 20242,165.002,194.002,164.002,183.002,183.0048,500
Nov 29, 20242,175.002,175.002,154.002,154.002,154.0045,800
Nov 28, 20242,161.002,175.002,156.002,166.002,166.0040,400
Nov 27, 20242,187.002,187.002,148.002,161.002,161.0061,500
Nov 26, 20242,184.002,195.002,158.002,195.002,195.0045,900
Nov 25, 20242,206.002,212.002,172.002,179.002,179.00115,200
Nov 22, 20242,191.002,208.002,178.002,186.002,186.0057,200
Nov 21, 20242,212.002,222.002,175.002,181.002,181.0087,100
Nov 20, 20242,219.002,237.002,216.002,218.002,218.0037,400
Nov 19, 20242,228.002,237.002,222.002,232.002,232.0040,800
Nov 18, 20242,211.002,229.002,208.002,229.002,229.0076,100
Nov 15, 20242,248.002,248.002,211.002,212.002,212.0082,000
Nov 14, 20242,217.002,241.002,217.002,218.002,218.00127,100
Nov 13, 20242,240.002,249.002,208.002,217.002,217.00117,200
Nov 12, 20242,265.002,271.002,234.002,240.002,240.0078,800
Nov 11, 20242,261.002,277.002,247.002,256.002,256.00104,000
Nov 8, 20242,325.002,325.002,265.002,268.002,268.0086,500
Nov 7, 20242,310.002,324.002,294.002,294.002,294.00103,700
Nov 6, 20242,280.002,308.002,263.002,296.002,296.00115,800
Nov 5, 20242,242.002,280.002,222.002,280.002,280.0098,800
Nov 1, 20242,216.002,258.002,201.002,228.002,228.00153,200
Oct 31, 20242,240.002,264.002,213.002,259.002,259.00101,800
Oct 30, 20242,205.002,230.002,204.002,211.002,211.00357,300
Oct 29, 20242,200.002,207.002,183.002,205.002,205.0073,800
Oct 28, 20242,180.002,199.002,175.002,196.002,196.0053,900
Oct 25, 20242,208.002,211.002,168.002,175.002,175.0065,000
Oct 24, 20242,181.002,211.002,171.002,201.002,201.0096,700
Oct 23, 20242,188.002,191.002,171.002,177.002,177.0058,400
Oct 22, 20242,217.002,222.002,174.002,189.002,189.0075,300
Oct 21, 20242,221.002,226.002,207.002,225.002,225.0039,900
Oct 18, 20242,220.002,230.002,208.002,215.002,215.0045,800
Oct 17, 20242,229.002,237.002,218.002,235.002,235.0075,800
Oct 16, 20242,227.002,252.002,220.002,220.002,220.0045,800
Oct 15, 20242,260.002,261.002,229.002,238.002,238.0096,000
Oct 11, 20242,247.002,260.002,233.002,247.002,247.0061,500
Oct 10, 20242,263.002,263.002,236.002,248.002,248.0053,800
Oct 9, 20242,268.002,269.002,247.002,259.002,259.0050,700
Oct 8, 20242,233.002,259.002,233.002,251.002,251.0079,400
Oct 7, 20242,277.002,278.002,250.002,266.002,266.00100,200
Oct 4, 20242,251.002,252.002,226.002,252.002,252.0061,100
Oct 3, 20242,250.002,256.002,231.002,248.002,248.0080,000
Oct 2, 20242,225.002,229.002,200.002,215.002,215.0084,400
Oct 1, 20242,212.002,232.002,194.002,225.002,225.0068,200
Sep 30, 20242,208.002,212.002,164.002,177.002,177.0087,700
Sep 27, 2024 52.50 Dividend
Sep 27, 20242,219.002,277.002,205.002,233.002,233.0098,600
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20242,240.002,272.502,220.002,270.002,217.50102,400
Sep 25, 20242,230.002,240.002,217.502,227.502,175.9865,400
Sep 24, 20242,245.002,250.002,217.502,230.002,178.4376,000
Sep 20, 20242,225.002,247.502,202.502,210.002,158.89114,000
Sep 19, 20242,200.002,210.002,185.002,197.502,146.6865,400
Sep 18, 20242,192.502,192.502,167.502,182.502,132.0266,000
Sep 17, 20242,175.002,187.502,150.002,167.502,117.3763,000
Sep 13, 20242,185.002,190.002,167.502,175.002,124.7088,200
Sep 12, 20242,195.002,220.002,180.002,190.002,139.3572,200
Sep 11, 20242,180.002,195.002,152.502,170.002,119.81102,800
Sep 10, 20242,197.502,205.002,177.502,180.002,129.5870,000
Sep 9, 20242,167.502,225.002,167.502,225.002,173.5473,400
Sep 6, 20242,212.502,215.002,180.002,197.502,146.6878,600
Sep 5, 20242,215.002,240.002,205.002,215.002,163.7779,200
Sep 4, 20242,237.502,247.502,217.502,217.502,166.2193,400
Sep 3, 20242,252.502,282.502,252.502,272.502,219.9443,600
Sep 2, 20242,287.502,292.502,250.002,275.002,222.3856,600
Aug 30, 20242,262.502,282.502,262.502,265.002,212.6271,000
Aug 29, 20242,275.002,277.502,250.002,270.002,217.5044,800
Aug 28, 20242,282.502,285.002,257.502,282.502,229.7156,000
Aug 27, 20242,230.002,287.502,225.002,285.002,232.1595,200
Aug 26, 20242,200.002,227.502,200.002,217.502,166.2165,200
Aug 23, 20242,230.002,232.502,200.002,220.002,168.6678,800
Aug 22, 20242,195.002,235.002,195.002,227.502,175.9846,800
Aug 21, 20242,190.002,205.002,185.002,195.002,144.2396,200
Aug 20, 20242,250.002,250.002,212.502,220.002,168.6681,000
Aug 19, 20242,275.002,285.002,202.502,210.002,158.89123,600
Aug 16, 20242,267.502,295.002,257.502,275.002,222.38110,200
Aug 15, 20242,237.502,242.502,212.502,240.002,188.1994,800
Aug 14, 20242,227.502,252.502,212.502,252.502,200.40136,400
Aug 13, 20242,202.502,237.502,190.002,222.502,171.1095,200
Aug 9, 20242,162.502,187.502,132.502,175.002,124.70157,400
Aug 8, 20242,082.502,150.002,082.502,127.502,078.30137,000
Aug 7, 20242,102.502,162.502,090.002,100.002,051.43175,000
Aug 6, 20242,102.502,180.002,082.502,137.502,088.06189,800
Aug 5, 20242,140.002,142.501,975.002,002.501,956.19256,800
Aug 2, 20242,187.502,210.002,137.502,175.002,124.70168,200
Aug 1, 20242,320.002,332.502,222.502,222.502,171.10253,400
Jul 31, 20242,400.002,455.002,390.002,440.002,383.57133,000
Jul 30, 20242,412.502,435.002,402.502,420.002,364.0364,000
Jul 29, 20242,422.502,442.502,402.502,435.002,378.6859,600
Jul 26, 20242,432.502,437.502,392.502,392.502,337.1785,400
Jul 25, 20242,412.502,437.502,407.502,427.502,371.3687,000
Jul 24, 20242,430.002,447.502,425.002,430.002,373.8076,000
Jul 23, 20242,442.502,447.502,415.002,430.002,373.8074,600
Jul 22, 20242,470.002,470.002,405.002,407.502,351.8263,000
Jul 19, 20242,492.502,500.002,450.002,470.002,412.8780,200
Jul 18, 20242,472.502,525.002,462.502,525.002,466.6099,200
Jul 17, 20242,480.002,495.002,470.002,490.002,432.4188,400
Jul 16, 20242,477.502,477.502,457.502,465.002,407.9960,600
Jul 12, 20242,440.002,472.502,440.002,467.502,410.4379,400
Jul 11, 20242,470.002,482.502,460.002,462.502,405.5567,000
Jul 10, 20242,455.002,477.502,437.502,470.002,412.87113,000
Jul 9, 20242,450.002,452.502,427.502,435.002,378.68109,000
Jul 8, 20242,450.002,455.002,417.502,435.002,378.6883,400
Jul 5, 20242,457.502,482.502,440.002,450.002,393.3451,800
Jul 4, 20242,455.002,482.502,442.502,465.002,407.9985,400
Jul 3, 20242,457.502,462.502,440.002,455.002,398.2273,400
Jul 2, 20242,462.502,475.002,440.002,470.002,412.8781,000
Jul 1, 20242,457.502,470.002,450.002,462.502,405.5578,800
Jun 28, 20242,447.502,452.502,427.502,432.502,376.2483,000
Jun 27, 20242,457.502,460.002,440.002,450.002,393.3465,000
Jun 26, 20242,460.002,480.002,450.002,460.002,403.1182,200
Jun 25, 20242,430.002,472.502,407.502,462.502,405.5586,000
Jun 24, 20242,417.502,440.002,405.002,407.502,351.82121,400
Jun 21, 20242,362.502,397.502,362.502,382.502,327.40147,600
Jun 20, 20242,355.002,360.002,340.002,357.502,302.9863,200
Jun 19, 20242,380.002,382.502,347.502,355.002,300.5360,800
Jun 18, 20242,377.502,377.502,352.502,372.502,317.6361,600
Jun 17, 20242,355.002,365.002,337.502,357.502,302.98108,800
Jun 14, 20242,360.002,395.002,355.002,380.002,324.96103,600
Jun 13, 20242,385.002,385.002,365.002,370.002,315.1980,800
Jun 12, 20242,380.002,390.002,375.002,380.002,324.9678,000
Jun 11, 20242,425.002,425.002,380.002,395.002,339.6177,400
Jun 10, 20242,382.502,412.502,380.002,412.502,356.7060,400
Jun 7, 20242,377.502,377.502,352.502,367.502,312.75110,000
Jun 6, 20242,380.002,387.502,355.002,377.502,322.51128,000
Jun 5, 20242,405.002,405.002,372.502,377.502,322.51131,600
Jun 4, 20242,480.002,480.002,440.002,440.002,383.5798,400
Jun 3, 20242,500.002,525.002,495.002,495.002,437.3055,000
May 31, 20242,452.502,510.002,452.502,500.002,442.18129,200
May 30, 20242,415.002,460.002,407.502,450.002,393.3440,200
May 29, 20242,460.002,480.002,425.002,425.002,368.9234,200
May 28, 20242,467.502,482.502,460.002,480.002,422.6450,000
May 27, 20242,450.002,470.002,445.002,467.502,410.4357,400
May 24, 20242,405.002,442.502,390.002,442.502,386.0192,000
May 23, 20242,392.502,422.502,385.002,422.502,366.4762,200
May 22, 20242,430.002,430.002,395.002,397.502,342.0567,000
May 21, 20242,435.002,462.502,425.002,437.502,381.1366,400
May 20, 20242,427.502,447.502,422.502,435.002,378.6874,400
May 17, 20242,447.502,450.002,425.002,427.502,371.3647,000
May 16, 20242,500.002,520.002,450.002,450.002,393.3476,800
May 15, 20242,540.002,545.002,500.002,500.002,442.1829,200
May 14, 20242,515.002,540.002,510.002,535.002,476.3748,000
May 13, 20242,480.002,500.002,467.502,500.002,442.1851,800
May 10, 20242,510.002,510.002,462.502,462.502,405.55222,800
May 9, 20242,565.002,620.002,565.002,610.002,549.6463,200
May 8, 20242,505.002,570.002,505.002,555.002,495.9190,800
May 7, 20242,520.002,530.002,505.002,505.002,447.0627,600
May 2, 20242,520.002,540.002,500.002,525.002,466.6034,400
May 1, 20242,535.002,535.002,500.002,515.002,456.8320,000
Apr 30, 20242,497.502,540.002,495.002,540.002,481.2646,200
Apr 26, 20242,480.002,505.002,457.502,492.502,434.8542,000
Apr 25, 20242,510.002,510.002,475.002,475.002,417.7637,000
Apr 24, 20242,520.002,520.002,492.502,510.002,451.9545,800
Apr 23, 20242,505.002,520.002,482.502,497.502,439.7466,200
Apr 22, 20242,505.002,530.002,500.002,515.002,456.8333,800
Apr 19, 20242,530.002,530.002,465.002,475.002,417.7670,800
Apr 18, 20242,505.002,550.002,505.002,550.002,491.0245,600
Apr 17, 20242,535.002,545.002,500.002,505.002,447.0641,000
Apr 16, 20242,585.002,585.002,525.002,535.002,476.3758,800
Apr 15, 20242,595.002,605.002,580.002,605.002,544.7532,000
Apr 12, 20242,605.002,605.002,585.002,605.002,544.7530,000
Apr 11, 20242,570.002,605.002,565.002,595.002,534.9827,600
Apr 10, 20242,570.002,600.002,570.002,590.002,530.1015,600
Apr 9, 20242,575.002,600.002,570.002,585.002,525.2136,600
Apr 8, 20242,575.002,590.002,565.002,575.002,515.4531,600
Apr 5, 20242,580.002,590.002,550.002,575.002,515.4533,000
Apr 4, 20242,595.002,610.002,580.002,595.002,534.9840,400
Apr 3, 20242,570.002,600.002,565.002,595.002,534.9847,200
Apr 2, 20242,620.002,620.002,580.002,585.002,525.2153,400
Apr 1, 20242,610.002,665.002,610.002,620.002,559.4182,000
Mar 29, 20242,580.002,615.002,575.002,605.002,544.7522,400
Mar 28, 2024 100.00 Dividend
Mar 28, 20242,595.002,610.002,565.002,570.002,510.56104,800
Mar 27, 20242,615.002,660.002,615.002,640.002,481.26142,800
Mar 26, 20242,630.002,640.002,610.002,615.002,457.7659,200
Mar 25, 20242,655.002,670.002,630.002,640.002,481.2673,200
Mar 22, 20242,630.002,650.002,630.002,650.002,490.6550,200
Mar 21, 20242,600.002,645.002,600.002,630.002,471.8655,400
Mar 19, 20242,580.002,600.002,545.002,600.002,443.6667,200
Mar 18, 20242,580.002,630.002,580.002,610.002,453.0647,200
Mar 15, 20242,525.002,595.002,525.002,570.002,415.4673,600
Mar 14, 20242,550.002,555.002,520.002,550.002,396.6748,400
Mar 13, 20242,565.002,580.002,540.002,550.002,396.6759,200
Mar 12, 20242,535.002,570.002,520.002,565.002,410.7752,200