Tokyo - Delayed Quote JPY

Eiwa Corporation (9857.T)

Compare
2,181.00
-19.00
(-0.86%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252,200.002,200.002,181.002,181.002,181.00800
Jan 15, 20252,241.002,269.002,185.002,200.002,200.003,200
Jan 14, 20252,201.002,299.002,200.002,291.002,291.001,900
Jan 10, 20252,210.002,229.002,201.002,221.002,221.00600
Jan 9, 20252,260.002,260.002,260.002,260.002,260.00200
Jan 8, 20252,295.002,295.002,265.002,265.002,265.00600
Jan 7, 20252,250.002,293.002,229.002,257.002,257.001,100
Jan 6, 20252,282.002,282.002,266.002,266.002,266.001,700
Dec 30, 20242,309.002,309.002,230.002,275.002,275.005,100
Dec 27, 20242,267.002,284.002,255.002,270.002,270.001,200
Dec 26, 20242,247.002,247.002,240.002,247.002,247.002,800
Dec 25, 20242,260.002,275.002,247.002,247.002,247.00600
Dec 24, 20242,251.002,251.002,251.002,251.002,251.00100
Dec 23, 20242,275.002,285.002,253.002,253.002,253.001,100
Dec 20, 20242,270.002,275.002,236.002,275.002,275.00400
Dec 19, 20242,240.002,289.002,239.002,270.002,270.00500
Dec 18, 20242,276.002,276.002,240.002,240.002,240.00500
Dec 17, 20242,279.002,297.002,279.002,297.002,297.001,400
Dec 16, 20242,279.002,280.002,279.002,279.002,279.00500
Dec 13, 20242,217.002,270.002,217.002,270.002,270.00500
Dec 12, 20242,228.002,249.002,227.002,249.002,249.00500
Dec 11, 20242,190.002,225.002,190.002,225.002,225.002,200
Dec 10, 20242,191.002,191.002,190.002,190.002,190.00200
Dec 9, 20242,180.002,180.002,180.002,180.002,180.00800
Dec 6, 20242,150.002,180.002,150.002,180.002,180.002,200
Dec 5, 20242,126.002,150.002,113.002,149.002,149.001,200
Dec 4, 20242,124.002,169.002,124.002,126.002,126.00800
Dec 3, 20242,112.002,149.002,112.002,148.002,148.001,100
Dec 2, 20242,107.002,148.002,107.002,110.002,110.00800
Nov 29, 20242,150.002,157.002,103.002,157.002,157.001,800
Nov 28, 20242,159.002,159.002,145.002,150.002,150.001,400
Nov 27, 20242,171.002,171.002,171.002,171.002,171.00200
Nov 26, 20242,177.002,177.002,136.002,171.002,171.00700
Nov 25, 20242,101.002,149.002,098.002,149.002,149.00400
Nov 22, 20242,148.002,149.002,098.002,098.002,098.00900
Nov 21, 20242,110.002,148.002,101.002,148.002,148.001,200
Nov 20, 20242,170.002,170.002,112.002,112.002,112.00500
Nov 19, 20242,173.002,173.002,173.002,173.002,173.00-
Nov 18, 20242,102.002,196.002,102.002,173.002,173.001,100
Nov 15, 20242,167.002,168.002,151.002,151.002,151.001,200
Nov 14, 20242,169.002,169.002,151.002,167.002,167.00700
Nov 13, 20242,169.002,169.002,169.002,169.002,169.00-
Nov 12, 20242,222.002,222.002,158.002,169.002,169.001,500
Nov 11, 20242,185.002,201.002,151.002,200.002,200.00500
Nov 8, 20242,185.002,185.002,185.002,185.002,185.00100
Nov 7, 20242,236.002,236.002,140.002,185.002,185.002,400
Nov 6, 20242,102.002,250.002,102.002,250.002,250.002,600
Nov 5, 20242,101.002,151.002,101.002,102.002,102.001,000
Nov 1, 20242,083.002,095.002,081.002,095.002,095.00400
Oct 31, 20242,091.002,116.002,071.002,095.002,095.002,400
Oct 30, 20242,078.002,078.002,052.002,078.002,078.00500
Oct 29, 20242,035.002,080.002,016.002,080.002,080.001,100
Oct 28, 20242,056.002,058.002,002.002,055.002,055.001,700
Oct 25, 20242,017.002,067.002,001.002,029.002,029.002,000
Oct 24, 20242,017.002,021.002,017.002,020.002,020.00500
Oct 23, 20242,023.002,029.002,010.002,020.002,020.002,500
Oct 22, 20242,082.002,082.002,039.002,039.002,039.00800
Oct 21, 20242,141.002,141.002,061.002,081.002,081.001,300
Oct 18, 20242,171.002,171.002,171.002,171.002,171.00200
Oct 17, 20242,207.002,207.002,171.002,171.002,171.002,800
Oct 16, 20242,279.002,299.002,201.002,240.002,240.00500
Oct 15, 20242,337.002,337.002,300.002,300.002,300.00500
Oct 11, 20242,340.002,340.002,253.002,300.002,300.006,400
Oct 10, 20242,150.002,244.002,150.002,199.002,199.00700
Oct 9, 20242,156.002,200.002,156.002,200.002,200.001,400
Oct 8, 20242,222.002,235.002,206.002,235.002,235.001,000
Oct 7, 20242,242.002,242.002,242.002,242.002,242.00-
Oct 4, 20242,246.002,246.002,203.002,242.002,242.00700
Oct 3, 20242,220.002,248.002,198.002,248.002,248.00400
Oct 2, 20242,222.002,262.002,222.002,240.002,240.002,200
Oct 1, 20242,219.002,255.002,205.002,253.002,253.002,400
Sep 30, 20242,269.002,269.002,219.002,219.002,219.002,200
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,190.002,219.002,160.002,219.002,219.001,300
Sep 26, 20242,221.002,221.002,195.002,220.002,185.00800
Sep 25, 20242,260.002,274.002,205.002,205.002,170.241,800
Sep 24, 20242,099.002,303.002,099.002,260.002,224.377,800
Sep 20, 20242,015.002,100.002,013.002,095.002,061.974,200
Sep 19, 20241,975.002,016.001,966.001,982.001,950.754,700
Sep 18, 20241,975.001,977.001,975.001,977.001,945.83200
Sep 17, 20241,975.001,975.001,975.001,975.001,943.86100
Sep 13, 20241,979.001,979.001,974.001,974.001,942.88200
Sep 12, 20241,958.002,008.001,958.001,982.001,950.752,300
Sep 11, 20241,983.001,986.001,980.001,980.001,948.781,100
Sep 10, 20242,000.002,000.001,990.001,990.001,958.631,100
Sep 9, 20242,005.002,005.001,980.001,980.001,948.781,100
Sep 6, 20242,020.002,042.002,020.002,042.002,009.81800
Sep 5, 20242,042.002,042.002,007.002,027.001,995.04500
Sep 4, 20242,004.002,043.001,995.002,042.002,009.812,500
Sep 3, 20241,983.002,049.001,983.002,044.002,011.772,700
Sep 2, 20242,044.002,068.002,030.002,032.001,999.961,100
Aug 30, 20242,070.002,070.002,028.002,050.002,017.682,000
Aug 29, 20242,058.002,070.002,032.002,070.002,037.361,400
Aug 28, 20242,026.002,026.002,026.002,026.001,994.06-
Aug 27, 20242,026.002,061.002,026.002,026.001,994.061,500
Aug 26, 20242,080.002,080.001,947.002,013.001,981.264,200
Aug 23, 20242,120.002,120.002,120.002,120.002,086.58-
Aug 22, 20242,156.002,156.002,070.002,120.002,086.581,500
Aug 21, 20242,142.002,142.002,142.002,142.002,108.23400
Aug 20, 20242,170.002,170.002,170.002,170.002,135.79-
Aug 19, 20242,186.002,198.002,110.002,170.002,135.793,500
Aug 16, 20242,200.002,200.002,131.002,187.002,152.52700
Aug 15, 20242,169.002,200.002,120.002,200.002,165.322,400
Aug 14, 20242,090.002,198.002,070.002,198.002,163.351,000
Aug 13, 20242,010.002,140.002,010.002,094.002,060.991,400
Aug 9, 20241,877.001,999.001,877.001,999.001,967.482,200
Aug 8, 20241,900.001,901.001,860.001,860.001,830.68900
Aug 7, 20241,770.001,940.001,751.001,940.001,909.412,700
Aug 6, 20241,700.001,878.001,695.001,800.001,771.624,600
Aug 5, 20241,975.001,977.001,650.001,690.001,663.3610,300
Aug 2, 20242,251.002,251.002,001.002,025.001,993.0715,200
Aug 1, 20242,257.002,257.002,251.002,255.002,219.451,400
Jul 31, 20242,315.002,315.002,288.002,289.002,252.915,300
Jul 30, 20242,280.002,280.002,270.002,280.002,244.05900
Jul 29, 20242,275.002,290.002,270.002,275.002,239.131,000
Jul 26, 20242,260.002,265.002,260.002,265.002,229.291,400
Jul 25, 20242,269.002,269.002,254.002,254.002,218.461,900
Jul 24, 20242,298.002,298.002,280.002,280.002,244.05800
Jul 23, 20242,297.002,297.002,297.002,297.002,260.79100
Jul 22, 20242,297.002,297.002,297.002,297.002,260.791,200
Jul 19, 20242,297.002,297.002,297.002,297.002,260.79-
Jul 18, 20242,297.002,297.002,297.002,297.002,260.79-
Jul 17, 20242,293.002,297.002,267.002,297.002,260.79400
Jul 16, 20242,285.002,298.002,285.002,293.002,256.851,100
Jul 12, 20242,295.002,295.002,260.002,294.002,257.83400
Jul 11, 20242,296.002,296.002,253.002,295.002,258.821,000
Jul 10, 20242,252.002,296.002,251.002,296.002,259.802,000
Jul 9, 20242,251.002,251.002,251.002,251.002,215.51100
Jul 8, 20242,288.002,288.002,288.002,288.002,251.93400
Jul 5, 20242,299.002,299.002,249.002,275.002,239.131,400
Jul 4, 20242,299.002,299.002,299.002,299.002,262.75100
Jul 3, 20242,299.002,299.002,298.002,299.002,262.75700
Jul 2, 20242,288.002,300.002,256.002,299.002,262.751,100
Jul 1, 20242,261.002,270.002,202.002,252.002,216.501,600
Jun 28, 20242,250.002,261.002,250.002,261.002,225.352,700
Jun 27, 20242,238.002,249.002,201.002,249.002,213.541,900
Jun 26, 20242,210.002,240.002,200.002,238.002,202.724,300
Jun 25, 20242,200.002,200.002,200.002,200.002,165.32-
Jun 24, 20242,213.002,213.002,172.002,200.002,165.321,800
Jun 21, 20242,199.002,199.002,166.002,168.002,133.821,200
Jun 20, 20242,165.002,199.002,165.002,199.002,164.33500
Jun 19, 20242,155.002,155.002,155.002,155.002,121.02100
Jun 18, 20242,163.002,163.002,163.002,163.002,128.90200
Jun 17, 20242,200.002,200.002,142.002,142.002,108.231,600
Jun 14, 20242,188.002,188.002,188.002,188.002,153.502,100
Jun 13, 20242,156.002,188.002,155.002,188.002,153.50500
Jun 12, 20242,172.002,172.002,172.002,172.002,137.76100
Jun 11, 20242,172.002,172.002,172.002,172.002,137.76200
Jun 10, 20242,150.002,150.002,150.002,150.002,116.10-
Jun 7, 20242,150.002,150.002,150.002,150.002,116.10100
Jun 6, 20242,180.002,182.002,150.002,150.002,116.101,300
Jun 5, 20242,122.002,179.002,122.002,179.002,144.65400
Jun 4, 20242,150.002,159.002,124.002,128.002,094.45900
Jun 3, 20242,145.002,150.002,145.002,150.002,116.101,300
May 31, 20242,181.002,181.002,173.002,174.002,139.731,300
May 30, 20242,120.002,173.002,120.002,173.002,138.74400
May 29, 20242,150.002,150.002,115.002,115.002,081.66900
May 28, 20242,151.002,155.002,146.002,146.002,112.17800
May 27, 20242,198.002,198.002,185.002,185.002,150.55700
May 24, 20242,198.002,198.002,198.002,198.002,163.35100
May 23, 20242,153.002,196.002,153.002,196.002,161.38300
May 22, 20242,142.002,191.002,142.002,153.002,119.061,300
May 21, 20242,195.002,195.002,168.002,168.002,133.82700
May 20, 20242,177.002,199.002,177.002,199.002,164.33300
May 17, 20242,156.002,170.002,156.002,170.002,135.79400
May 16, 20242,190.002,190.002,111.002,170.002,135.791,300
May 15, 20242,200.002,200.002,198.002,198.002,163.351,000
May 14, 20242,225.002,226.002,202.002,202.002,167.281,000
May 13, 20242,232.002,240.002,225.002,225.002,189.922,600
May 10, 20242,339.002,398.002,225.002,225.002,189.927,100
May 9, 20242,335.002,339.002,283.002,339.002,302.122,000
May 8, 20242,315.002,338.002,300.002,330.002,293.272,200
May 7, 20242,343.002,345.002,282.002,315.002,278.504,700
May 2, 20242,332.002,332.002,247.002,264.002,228.312,700
May 1, 20242,343.002,343.002,315.002,338.002,301.141,600
Apr 30, 20242,300.002,300.002,250.002,300.002,263.745,700
Apr 26, 20242,213.002,256.002,213.002,213.002,178.112,800
Apr 25, 20242,180.002,198.002,180.002,198.002,163.351,000
Apr 24, 20242,200.002,205.002,167.002,183.002,148.581,500
Apr 23, 20242,156.002,200.002,156.002,160.002,125.95900
Apr 22, 20242,100.002,193.002,080.002,166.002,131.853,200
Apr 19, 20242,095.002,100.002,053.002,100.002,066.891,000
Apr 18, 20242,144.002,145.002,140.002,140.002,106.26500
Apr 17, 20242,130.002,130.002,004.002,110.002,076.733,900
Apr 16, 20242,250.002,250.002,180.002,180.002,145.63700
Apr 15, 20242,203.002,265.002,203.002,222.002,186.97800
Apr 12, 20242,240.002,250.002,203.002,203.002,168.27400
Apr 11, 20242,191.002,192.002,191.002,192.002,157.44200
Apr 10, 20242,215.002,240.002,191.002,191.002,156.46600
Apr 9, 20242,250.002,278.002,196.002,215.002,180.088,900
Apr 8, 20242,141.002,191.002,141.002,150.002,116.10800
Apr 5, 20242,135.002,135.002,100.002,130.002,096.421,300
Apr 4, 20242,218.002,240.002,151.002,161.002,126.934,100
Apr 3, 20242,170.002,190.002,168.002,168.002,133.821,100
Apr 2, 20242,200.002,213.002,170.002,170.002,135.791,400
Apr 1, 20242,193.002,240.002,193.002,214.002,179.09700
Mar 29, 20242,194.002,255.002,188.002,255.002,219.459,300
Mar 28, 2024 50.00 Dividend
Mar 28, 20242,158.002,188.002,152.002,188.002,153.506,500
Mar 27, 20242,223.002,235.002,207.002,235.002,150.552,100
Mar 26, 20242,180.002,228.002,126.002,223.002,139.016,800
Mar 25, 20242,294.002,294.002,207.002,221.002,137.081,300
Mar 22, 20242,308.002,308.002,191.002,244.002,159.212,200
Mar 21, 20242,326.002,350.002,157.002,236.002,151.517,100
Mar 19, 20242,322.002,327.002,265.002,278.002,191.932,000
Mar 18, 20242,188.002,272.002,188.002,272.002,186.154,600
Mar 15, 20242,178.002,200.002,174.002,188.002,105.331,300
Mar 14, 20242,178.002,180.002,150.002,170.002,088.012,900
Mar 13, 20242,111.002,150.002,101.002,150.002,068.764,600
Mar 12, 20242,111.002,111.002,085.002,100.002,020.652,700
Mar 11, 20242,135.002,145.002,060.002,061.001,983.133,000
Mar 8, 20242,130.002,135.002,111.002,135.002,054.332,400
Mar 7, 20242,147.002,155.002,147.002,155.002,073.571,900
Mar 6, 20242,155.002,155.002,138.002,138.002,057.22400
Mar 5, 20242,162.002,171.002,162.002,171.002,088.97200
Mar 4, 20242,225.002,230.002,156.002,189.002,106.294,300
Mar 1, 20242,196.002,238.002,175.002,175.002,092.826,500
Feb 29, 20242,196.002,196.002,161.002,161.002,079.353,200
Feb 28, 20242,169.002,185.002,150.002,185.002,102.443,600
Feb 27, 20242,125.002,170.002,117.002,168.002,086.083,100
Feb 26, 20242,095.002,128.002,055.002,126.002,045.675,000
Feb 22, 20242,031.002,080.002,031.002,051.001,973.5012,800
Feb 21, 20242,074.002,110.002,046.002,071.001,992.758,000
Feb 20, 20242,015.002,070.002,015.002,070.001,991.796,100
Feb 19, 20241,988.002,057.001,970.002,046.001,968.6910,200
Feb 16, 20242,014.002,015.001,982.002,008.001,932.131,600
Feb 15, 20241,992.002,019.001,990.002,014.001,937.903,400
Feb 14, 20241,985.001,998.001,977.001,998.001,922.512,400
Feb 13, 20241,980.001,996.001,980.001,985.001,910.004,400
Feb 9, 20242,008.002,008.001,979.001,988.001,912.883,500
Feb 8, 20242,003.002,013.001,966.002,010.001,934.057,100
Feb 7, 20242,089.002,098.002,001.002,017.001,940.7919,300
Feb 6, 20242,038.002,100.002,025.002,064.001,986.0121,600
Feb 5, 20242,005.002,038.002,005.002,038.001,961.005,800
Feb 2, 20242,022.002,024.002,005.002,008.001,932.131,700
Feb 1, 20242,002.002,005.002,002.002,004.001,928.28300
Jan 31, 20242,027.002,027.002,001.002,002.001,926.362,300
Jan 30, 20242,018.002,018.002,013.002,013.001,936.941,600
Jan 29, 20242,005.002,018.002,003.002,018.001,941.751,200
Jan 26, 20242,005.002,005.002,003.002,005.001,929.24800
Jan 25, 20241,994.002,010.001,993.002,009.001,933.09700
Jan 24, 20241,993.002,000.001,993.002,000.001,924.43700
Jan 23, 20242,010.002,011.002,001.002,001.001,925.391,200
Jan 22, 20242,009.002,010.002,004.002,010.001,934.05800
Jan 19, 20241,997.002,025.001,997.002,008.001,932.132,100
Jan 18, 20241,984.002,038.001,984.002,007.001,931.174,700
Jan 17, 20241,989.001,998.001,984.001,995.001,919.621,100
Jan 16, 20241,983.002,021.001,982.002,000.001,924.434,100