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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	2,332	2,333	2,333	2,333	2,331	900
October 09, 2025	2,374	2,359	2,359	2,374	2,359	500
October 08, 2025	2,344	2,374	2,374	2,374	2,339	3,300
October 07, 2025	2,384	2,352	2,352	2,387	2,343	1,700
October 06, 2025	2,343	2,365	2,365	2,375	2,343	2,700
October 03, 2025	2,335	2,338	2,338	2,338	2,305	800
October 02, 2025	2,330	2,335	2,335	2,335	2,301	1,900
October 01, 2025	2,340	2,330	2,330	2,340	2,328	1,700
September 30, 2025	2,368	2,343	2,343	2,368	2,341	2,700
September 29, 2025	2,341	2,341	2,341	2,360	2,341	1,100
September 26, 2025	2,377	2,358	2,358	2,377	2,358	1,200
September 25, 2025	2,359	2,377	2,377	2,377	2,350	2,200
September 24, 2025	2,354	2,360	2,360	2,370	2,353	3,500
September 22, 2025	2,352	2,349	2,349	2,360	2,340	5,900
September 19, 2025	2,367	2,358	2,358	2,375	2,358	2,100
September 18, 2025	2,373	2,363	2,363	2,439	2,359	3,100
September 17, 2025	2,377	2,387	2,387	2,390	2,369	3,900
September 16, 2025	2,374	2,377	2,377	2,377	2,355	1,200
September 12, 2025	2,362	2,350	2,350	2,367	2,350	1,300
September 11, 2025	2,373	2,367	2,367	2,373	2,361	1,000
September 10, 2025	2,351	2,360	2,360	2,360	2,350	1,800
September 09, 2025	2,389	2,342	2,342	2,389	2,341	2,300
September 08, 2025	2,354	2,357	2,357	2,367	2,348	2,700
September 05, 2025	2,354	2,354	2,354	2,371	2,354	1,500

Eiwa Corporation (9857.T) JPX