EIZO Corporation - 6737.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2,220	2,190	2,190	2,229	2,190	142,300
September 29, 2025	2,250	2,233	2,233	2,255	2,233	123,700
September 26, 2025	2,260	2,290	2,235	2,290	2,260	164,300
September 25, 2025	2,258	2,270	2,215.48	2,276	2,257	94,400
September 24, 2025	2,260	2,258	2,203.77	2,273	2,252	108,900
September 22, 2025	2,243	2,259	2,204.74	2,261	2,232	108,100
September 19, 2025	2,255	2,240	2,240	2,270	2,232	224,500
September 18, 2025	2,251	2,260	2,260	2,265	2,245	132,100
September 17, 2025	2,251	2,260	2,260	2,265	2,245	132,100
September 16, 2025	2,280	2,255	2,255	2,280	2,251	121,600
September 12, 2025	2,274	2,279	2,279	2,295	2,273	110,600
September 11, 2025	2,270	2,262	2,262	2,278	2,255	130,300
September 10, 2025	2,265	2,269	2,269	2,270	2,250	82,000
September 09, 2025	2,284	2,270	2,270	2,295	2,268	99,100
September 08, 2025	2,286	2,284	2,284	2,294	2,272	70,700
September 05, 2025	2,269	2,285	2,285	2,293	2,256	92,500
September 04, 2025	2,256	2,262	2,262	2,269	2,250	54,500
September 03, 2025	2,247	2,256	2,256	2,264	2,240	77,800
September 02, 2025	2,248	2,228	2,228	2,248	2,226	64,400
September 01, 2025	2,255	2,232	2,232	2,256	2,224	75,000
August 29, 2025	2,242	2,244	2,244	2,265	2,237	60,700
August 28, 2025	2,264	2,249	2,249	2,279	2,243	83,100
August 27, 2025	2,232	2,250	2,250	2,254	2,225	92,300
August 26, 2025	2,245	2,230	2,230	2,245	2,215	94,200
August 25, 2025	2,255	2,237	2,237	2,259	2,225	84,800
August 22, 2025	2,204	2,248	2,248	2,253	2,204	121,800
August 21, 2025	2,192	2,196	2,196	2,200	2,184	76,800
August 20, 2025	2,212	2,200	2,200	2,221	2,200	64,700
August 19, 2025	2,204	2,208	2,208	2,214	2,190	69,500
August 18, 2025	2,191	2,210	2,210	2,210	2,190	85,600
August 15, 2025	2,211	2,190	2,190	2,213	2,185	106,000
August 14, 2025	2,231	2,223	2,223	2,248	2,211	91,800
August 13, 2025	2,238	2,237	2,237	2,255	2,229	79,100
August 12, 2025	2,207	2,230	2,230	2,235	2,203	115,000
August 08, 2025	2,191	2,206	2,206	2,208	2,188	48,700
August 07, 2025	2,195	2,191	2,191	2,208	2,186	68,900
August 06, 2025	2,171	2,178	2,178	2,192	2,171	74,500
August 05, 2025	2,175	2,170	2,170	2,190	2,155	69,900
August 04, 2025	2,150	2,167	2,167	2,174	2,130	92,800
August 01, 2025	2,184	2,177	2,177	2,199	2,146	154,900
July 31, 2025	2,220	2,152	2,152	2,247	2,071	234,000
July 30, 2025	2,220	2,229	2,229	2,235	2,212	115,000
July 29, 2025	2,185	2,218	2,218	2,218	2,175	75,200
July 28, 2025	2,200	2,206	2,206	2,218	2,190	74,800
July 25, 2025	2,193	2,201	2,201	2,208	2,183	83,500
July 24, 2025	2,173	2,186	2,186	2,193	2,170	62,500
July 23, 2025	2,143	2,175	2,175	2,178	2,140	85,600
July 22, 2025	2,130	2,121	2,121	2,141	2,121	49,800
July 18, 2025	2,140	2,142	2,142	2,146	2,129	59,800
July 17, 2025	2,139	2,149	2,149	2,149	2,131	41,300
July 16, 2025	2,150	2,144	2,144	2,156	2,139	39,700
July 15, 2025	2,159	2,142	2,142	2,162	2,142	48,800
July 14, 2025	2,155	2,152	2,152	2,164	2,144	42,700
July 11, 2025	2,162	2,155	2,155	2,180	2,153	50,000
July 10, 2025	2,175	2,141	2,141	2,182	2,135	80,700
July 09, 2025	2,173	2,163	2,163	2,181	2,157	117,100
July 08, 2025	2,133	2,150	2,150	2,157	2,128	68,800
July 07, 2025	2,150	2,133	2,133	2,155	2,126	45,000
July 04, 2025	2,157	2,149	2,149	2,173	2,144	59,600
July 03, 2025	2,148	2,150	2,150	2,164	2,139	66,200

EIZO Corporation (6737.T) JPX