eole Inc. - 2334.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	5,160	5,760	5,760	5,880	5,100	265,400
August 18, 2025	5,340	5,260	5,260	5,430	4,955	227,600
August 15, 2025	5,120	5,240	5,240	5,470	5,060	468,900
August 14, 2025	4,610	4,765	4,765	4,835	4,500	264,500
August 13, 2025	4,725	4,610	4,610	4,795	4,470	298,500
August 12, 2025	4,540	4,770	4,770	4,775	4,430	277,800
August 08, 2025	4,250	4,590	4,590	4,590	4,200	253,600
August 07, 2025	3,970	4,195	4,195	4,225	3,900	278,200
August 06, 2025	3,640	3,945	3,945	3,975	3,615	242,700
August 05, 2025	3,870	3,600	3,600	3,930	3,590	193,400
August 04, 2025	3,695	3,850	3,850	4,045	3,670	280,500
August 01, 2025	3,630	3,835	3,835	3,975	3,570	363,600
July 31, 2025	3,340	3,700	3,700	3,720	3,340	374,000
July 30, 2025	3,400	3,400	3,400	3,825	3,250	595,100
July 29, 2025	3,405	3,470	3,470	3,550	3,325	146,700
July 28, 2025	3,225	3,435	3,435	3,580	3,185	278,000
July 25, 2025	3,040	3,200	3,200	3,230	3,035	162,900
July 24, 2025	3,235	3,065	3,065	3,350	3,050	291,500
July 23, 2025	3,385	3,235	3,235	3,510	3,115	592,200
July 22, 2025	3,180	3,245	3,245	3,335	3,155	159,200
July 18, 2025	3,515	3,275	3,275	3,635	3,260	162,300
July 17, 2025	3,580	3,585	3,585	3,750	3,260	276,800
July 16, 2025	3,420	3,535	3,535	3,600	3,110	279,900
July 15, 2025	3,865	3,465	3,465	3,925	3,400	396,700
July 14, 2025	3,620	3,860	3,860	4,150	3,450	827,800
July 11, 2025	3,845	3,450	3,450	3,890	3,105	928,800
July 10, 2025	2,920	3,355	3,355	3,440	2,920	1.64M
July 09, 2025	2,888	2,940	2,940	3,095	2,750	1.3M
July 08, 2025	2,642	2,892	2,892	2,892	2,612	1.31M
July 07, 2025	2,165	2,392	2,392	2,450	2,145	882,100
July 04, 2025	1,895	2,044	2,044	2,070	1,860	679,000
July 03, 2025	2,350	1,920	1,920	2,360	1,860	1.41M
July 02, 2025	2,538	2,360	2,360	2,545	2,254	676,600
July 01, 2025	2,204	2,438	2,438	2,487	2,155	695,300
June 30, 2025	2,059	2,254	2,254	2,350	2,059	855,700
June 27, 2025	2,057	2,049	2,049	2,295	1,989	845,000
June 26, 2025	1,992	2,060	2,060	2,071	1,915	462,100
June 25, 2025	1,758	2,087	2,087	2,137	1,734	2.21M
June 24, 2025	1,530	1,769	1,769	1,770	1,485	950,000
June 23, 2025	1,497	1,470	1,470	1,529	1,450	178,400
June 20, 2025	1,604	1,533	1,533	1,685	1,502	372,300
June 19, 2025	1,488	1,595	1,595	1,607	1,485	491,500
June 18, 2025	1,520	1,490	1,490	1,535	1,450	310,600
June 17, 2025	1,401	1,501	1,501	1,578	1,394	993,200
June 16, 2025	1,285	1,373	1,373	1,399	1,280	394,900
June 13, 2025	1,336	1,290	1,290	1,342	1,220	295,100
June 12, 2025	1,293	1,310	1,310	1,348	1,237	305,000
June 11, 2025	1,326	1,270	1,270	1,336	1,246	353,900
June 10, 2025	1,200	1,339	1,339	1,429	1,181	1.21M
June 09, 2025	1,150	1,171	1,171	1,223	1,139	280,300
June 06, 2025	1,111	1,100	1,100	1,112	1,073	105,600
June 05, 2025	1,087	1,126	1,126	1,130	1,086	115,500
June 04, 2025	1,147	1,117	1,117	1,220	1,092	236,800
June 03, 2025	1,132	1,117	1,117	1,228	1,109	288,700
June 02, 2025	1,074	1,158	1,158	1,180	1,065	359,200
May 30, 2025	1,115	1,076	1,076	1,150	1,075	281,100
May 29, 2025	1,200	1,175	1,175	1,290	1,151	636,300
May 28, 2025	1,185	1,230	1,230	1,232	1,125	739,200
May 27, 2025	1,123	1,232	1,232	1,341	1,085	4.27M
May 26, 2025	943	1,063	1,063	1,063	935	902,800

eole Inc. (2334.T) JPX