Eiwa Corporation - 9857.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,626	2,630	2,630	2,641	2,623	2,700
January 09, 2026	2,620	2,644	2,644	2,644	2,620	400
January 08, 2026	2,621	2,621	2,621	2,647	2,620	1,900
January 07, 2026	2,682	2,645	2,645	2,682	2,610	3,400
January 06, 2026	2,737	2,700	2,700	2,737	2,664	1,700
January 05, 2026	2,740	2,687	2,687	2,790	2,661	6,300
December 30, 2025	2,817	2,751	2,751	2,859	2,751	9,200
December 29, 2025	2,777	2,782	2,782	2,791	2,715	5,900
December 26, 2025	2,767	2,751	2,751	2,767	2,736	3,400
December 25, 2025	2,707	2,760	2,760	2,760	2,707	1,500
December 24, 2025	2,715	2,699	2,699	2,750	2,690	2,900
December 23, 2025	2,655	2,711	2,711	2,747	2,655	4,200
December 22, 2025	2,650	2,653	2,653	2,698	2,650	5,300
December 19, 2025	2,615	2,620	2,620	2,645	2,596	2,700
December 18, 2025	2,602	2,615	2,615	2,639	2,576	2,000
December 17, 2025	2,500	2,576	2,576	2,596	2,500	3,900
December 16, 2025	2,510	2,510	2,510	2,510	2,481	800
December 15, 2025	2,456	2,475	2,475	2,549	2,456	3,200
December 12, 2025	2,565	2,483	2,483	2,614	2,483	4,200
December 11, 2025	2,444	2,515	2,515	2,515	2,444	5,500
December 10, 2025	2,441	2,424	2,424	2,444	2,406	1,800
December 09, 2025	2,440	2,441	2,441	2,443	2,423	1,300
December 08, 2025	2,396	2,442	2,442	2,442	2,382	4,100
December 05, 2025	2,357	2,374	2,374	2,386	2,357	2,200
December 04, 2025	2,391	2,359	2,359	2,391	2,357	6,300
December 03, 2025	2,400	2,392	2,392	2,400	2,392	300
December 02, 2025	2,441	2,421	2,421	2,441	2,401	2,000
December 01, 2025	2,425	2,440	2,440	2,442	2,378	3,700
November 28, 2025	2,406	2,420	2,420	2,429	2,382	2,900
November 27, 2025	2,410	2,356	2,356	2,454	2,356	4,800
November 26, 2025	2,387	2,417	2,417	2,440	2,387	1,400
November 25, 2025	2,372	2,387	2,387	2,387	2,347	4,400
November 21, 2025	2,322	2,334	2,334	2,334	2,315	800
November 20, 2025	2,339	2,336	2,336	2,339	2,319	2,100
November 19, 2025	2,331	2,321	2,321	2,331	2,310	1,000
November 18, 2025	2,314	2,331	2,331	2,347	2,306	900
November 17, 2025	2,329	2,318	2,318	2,347	2,315	2,700
November 14, 2025	2,329	2,329	2,329	2,340	2,327	1,400
November 13, 2025	2,320	2,340	2,340	2,340	2,320	400
November 12, 2025	2,315	2,320	2,320	2,352	2,315	1,100
November 11, 2025	2,353	2,326	2,326	2,353	2,326	600
November 10, 2025	2,344	2,340	2,340	2,344	2,310	2,700
November 07, 2025	2,360	2,342	2,342	2,367	2,342	3,600
November 06, 2025	2,310	2,350	2,350	2,396	2,310	8,500
November 05, 2025	2,326	2,315	2,315	2,330	2,310	2,300
November 04, 2025	2,315	2,330	2,330	2,418	2,315	3,300
October 31, 2025	2,354	2,318	2,318	2,354	2,313	1,700
October 30, 2025	2,320	2,324	2,324	2,341	2,320	900
October 29, 2025	2,365	2,323	2,323	2,368	2,323	3,300
October 28, 2025	2,351	2,342	2,342	2,367	2,342	1,900
October 27, 2025	2,364	2,372	2,372	2,390	2,364	3,100
October 24, 2025	2,338	2,363	2,363	2,363	2,338	1,800
October 23, 2025	2,359	2,359	2,359	2,359	2,340	700
October 22, 2025	2,345	2,359	2,359	2,360	2,333	1,400
October 21, 2025	2,343	2,333	2,333	2,349	2,325	1,200
October 20, 2025	2,317	2,325	2,325	2,335	2,317	900
October 17, 2025	2,318	2,300	2,300	2,324	2,290	3,400
October 16, 2025	2,320	2,323	2,323	2,333	2,320	1,100
October 15, 2025	2,317	2,324	2,324	2,346	2,310	1,100
October 14, 2025	2,302	2,321	2,321	2,343	2,302	3,300

Eiwa Corporation (9857.T) JPX