Eole, Inc. 2334
TSE · Japan · Commercial Services
¥568.00+1.00 (+0.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥563.00 | -0.71% | ¥563.00 | ¥567.00 | ¥552.00 | 261.60K |
| 2026-10-01 | ¥567.00 | +2.53% | ¥553.00 | ¥573.00 | ¥546.00 | 687.30K |
| 2026-09-30 | ¥553.00 | +1.10% | ¥543.00 | ¥556.00 | ¥538.00 | 731.90K |
| 2026-09-29 | ¥547.00 | -6.50% | ¥585.00 | ¥595.00 | ¥542.00 | 1.30M |
| 2026-09-28 | ¥585.00 | +1.92% | ¥573.00 | ¥585.00 | ¥568.00 | 518.00K |
| 2026-09-25 | ¥574.00 | -1.88% | ¥584.00 | ¥584.00 | ¥570.00 | 643.70K |
| 2026-09-24 | ¥585.00 | -0.51% | ¥589.00 | ¥602.00 | ¥582.00 | 782.50K |
| 2026-09-18 | ¥588.00 | +1.03% | ¥588.00 | ¥596.00 | ¥575.00 | 897.40K |
| 2026-09-17 | ¥582.00 | +1.04% | ¥577.00 | ¥582.00 | ¥575.00 | 379.00K |
| 2026-09-16 | ¥576.00 | -2.21% | ¥589.00 | ¥589.00 | ¥567.00 | 533.70K |
| 2026-09-15 | ¥589.00 | +0.86% | ¥577.00 | ¥598.00 | ¥569.00 | 789.40K |
| 2026-09-14 | ¥584.00 | +1.74% | ¥554.00 | ¥584.00 | ¥554.00 | 482.50K |
| 2026-09-11 | ¥574.00 | -1.20% | ¥570.00 | ¥581.00 | ¥564.00 | 517.00K |
| 2026-09-10 | ¥581.00 | +3.94% | ¥558.00 | ¥583.00 | ¥554.00 | 680.90K |
| 2026-09-09 | ¥559.00 | -2.78% | ¥567.00 | ¥570.00 | ¥552.00 | 1.05M |
| 2026-09-08 | ¥575.00 | -3.04% | ¥588.00 | ¥605.00 | ¥572.00 | 1.02M |
| 2026-09-07 | ¥593.00 | +3.31% | ¥572.00 | ¥602.00 | ¥568.00 | 1.19M |
| 2026-09-04 | ¥574.00 | +1.59% | ¥565.00 | ¥584.00 | ¥564.00 | 1.04M |
| 2026-09-03 | ¥565.00 | +2.54% | ¥555.00 | ¥566.00 | ¥548.00 | 778.70K |
| 2026-09-02 | ¥551.00 | -0.72% | ¥545.00 | ¥553.00 | ¥538.00 | 516.40K |
| 2026-09-01 | ¥555.00 | -2.97% | ¥569.00 | ¥574.00 | ¥537.00 | 1.81M |
| 2026-08-31 | ¥572.00 | -0.35% | ¥565.00 | ¥577.00 | ¥554.00 | 883.30K |
| 2026-08-28 | ¥574.00 | +1.59% | ¥560.00 | ¥575.00 | ¥549.00 | 986.40K |
| 2026-08-27 | ¥565.00 | +4.63% | ¥549.00 | ¥574.00 | ¥543.00 | 1.64M |
| 2026-08-26 | ¥540.00 | -1.64% | ¥553.00 | ¥553.00 | ¥527.00 | 1.07M |
| 2026-08-25 | ¥549.00 | +8.71% | ¥501.00 | ¥552.00 | ¥493.00 | 2.22M |
| 2026-08-24 | ¥505.00 | -0.59% | ¥513.00 | ¥533.00 | ¥504.00 | 1.43M |
| 2026-08-21 | ¥508.00 | -7.47% | ¥542.00 | ¥555.00 | ¥505.00 | 4.07M |
| 2026-08-20 | ¥549.00 | +3.58% | ¥540.00 | ¥550.00 | ¥539.00 | 506.90K |
| 2026-08-19 | ¥530.00 | -3.11% | ¥533.00 | ¥542.00 | ¥522.00 | 771.50K |
| 2026-08-18 | ¥547.00 | -0.91% | ¥550.00 | ¥572.00 | ¥537.00 | 1.32M |
| 2026-08-17 | ¥552.00 | +1.66% | ¥525.00 | ¥564.00 | ¥509.00 | 1.70M |
| 2026-08-14 | ¥543.00 | -1.81% | ¥554.00 | ¥554.00 | ¥534.00 | 755.50K |
| 2026-08-13 | ¥553.00 | +3.17% | ¥536.00 | ¥555.00 | ¥522.00 | 1.07M |
| 2026-08-12 | ¥536.00 | +3.08% | ¥521.00 | ¥546.00 | ¥516.00 | 747.30K |
| 2026-08-10 | ¥520.00 | 0.00% | ¥523.00 | ¥539.00 | ¥511.00 | 526.90K |
| 2026-08-07 | ¥520.00 | -1.52% | ¥525.00 | ¥541.00 | ¥519.00 | 698.80K |
| 2026-08-06 | ¥528.00 | +1.73% | ¥516.00 | ¥543.00 | ¥516.00 | 1.05M |
| 2026-08-05 | ¥519.00 | +2.37% | ¥516.00 | ¥530.00 | ¥511.00 | 1.07M |
| 2026-08-04 | ¥507.00 | +9.27% | ¥461.00 | ¥508.00 | ¥460.00 | 1.17M |
| 2026-08-03 | ¥464.00 | +2.43% | ¥450.00 | ¥466.00 | ¥440.00 | 743.00K |
| 2026-07-31 | ¥453.00 | +1.12% | ¥464.00 | ¥468.00 | ¥447.00 | 755.80K |
| 2026-07-30 | ¥448.00 | -2.18% | ¥453.00 | ¥459.00 | ¥445.00 | 746.40K |
| 2026-07-29 | ¥458.00 | -4.58% | ¥481.00 | ¥488.00 | ¥446.00 | 1.63M |
| 2026-07-28 | ¥480.00 | -5.88% | ¥500.00 | ¥501.00 | ¥471.00 | 1.30M |
| 2026-07-27 | ¥510.00 | -0.97% | ¥520.00 | ¥525.00 | ¥505.00 | 754.30K |
| 2026-07-24 | ¥515.00 | +2.79% | ¥504.00 | ¥523.00 | ¥494.00 | 1.98M |
| 2026-07-23 | ¥501.00 | +0.20% | ¥498.00 | ¥503.00 | ¥487.00 | 606.50K |
| 2026-07-22 | ¥500.00 | -1.57% | ¥517.00 | ¥520.00 | ¥495.00 | 952.10K |
| 2026-07-21 | ¥508.00 | +0.59% | ¥500.00 | ¥518.00 | ¥498.00 | 640.60K |
| 2026-07-17 | ¥505.00 | -8.35% | ¥541.00 | ¥543.00 | ¥488.00 | 2.53M |
| 2026-07-16 | ¥551.00 | -1.25% | ¥551.00 | ¥556.00 | ¥540.00 | 557.40K |
| 2026-07-15 | ¥558.00 | +2.95% | ¥538.00 | ¥558.00 | ¥529.00 | 908.80K |
| 2026-07-14 | ¥542.00 | -1.63% | ¥542.00 | ¥546.00 | ¥527.00 | 1.13M |
| 2026-07-13 | ¥551.00 | +0.73% | ¥557.00 | ¥564.00 | ¥538.00 | 1.07M |
| 2026-07-10 | ¥547.00 | -1.44% | ¥555.00 | ¥555.00 | ¥540.00 | 1.07M |
| 2026-07-09 | ¥555.00 | -0.89% | ¥559.00 | ¥566.00 | ¥534.00 | 1.64M |
| 2026-07-08 | ¥560.00 | -5.41% | ¥590.00 | ¥590.00 | ¥557.00 | 2.29M |
| 2026-07-07 | ¥592.00 | -6.62% | ¥625.00 | ¥630.00 | ¥589.00 | 2.64M |
| 2026-07-06 | ¥634.00 | +3.93% | ¥603.00 | ¥652.00 | ¥570.00 | 5.66M |
| 2026-07-03 | ¥610.00 | +2.18% | ¥599.00 | ¥622.00 | ¥594.00 | 1.78M |
| 2026-07-02 | ¥597.00 | +3.11% | ¥579.00 | ¥614.00 | ¥555.00 | 2.13M |
| 2026-07-01 | ¥579.00 | -3.98% | ¥608.00 | ¥610.00 | ¥576.00 | 1.10M |
| 2026-06-30 | ¥603.00 | +2.20% | ¥590.00 | ¥603.00 | ¥578.00 | 1.07M |
| 2026-06-29 | ¥590.00 | -2.64% | ¥607.00 | ¥615.00 | ¥563.00 | 1.71M |
| 2026-06-26 | ¥606.00 | 0.00% | ¥596.00 | ¥606.00 | ¥575.00 | 1.47M |
| 2026-06-25 | ¥606.00 | -2.88% | ¥638.00 | ¥638.00 | ¥592.00 | 2.18M |
| 2026-06-24 | ¥624.00 | +0.65% | ¥623.00 | ¥636.00 | ¥606.00 | 1.99M |
| 2026-06-23 | ¥620.00 | -8.69% | ¥670.00 | ¥683.00 | ¥608.00 | 3.49M |
| 2026-06-22 | ¥679.00 | +9.69% | ¥610.00 | ¥688.00 | ¥608.00 | 5.27M |
| 2026-06-19 | ¥619.00 | -7.89% | ¥671.00 | ¥685.00 | ¥611.00 | 6.43M |
| 2026-06-18 | ¥672.00 | +17.48% | ¥592.00 | ¥672.00 | ¥584.00 | 8.05M |
| 2026-06-17 | ¥572.00 | +0.35% | ¥572.00 | ¥586.00 | ¥555.00 | 1.77M |
| 2026-06-16 | ¥570.00 | +4.40% | ¥555.00 | ¥574.00 | ¥525.00 | 2.21M |
| 2026-06-15 | ¥546.00 | -1.97% | ¥547.00 | ¥577.00 | ¥542.00 | 2.18M |
| 2026-06-12 | ¥557.00 | -1.24% | ¥574.00 | ¥583.00 | ¥542.00 | 2.91M |
| 2026-06-11 | ¥564.00 | -1.05% | ¥553.00 | ¥583.00 | ¥527.00 | 3.03M |
| 2026-06-10 | ¥570.00 | -8.36% | ¥631.00 | ¥662.00 | ¥559.00 | 5.07M |
| 2026-06-09 | ¥622.00 | +7.99% | ¥593.00 | ¥633.00 | ¥572.00 | 3.97M |
| 2026-06-08 | ¥576.00 | -12.86% | ¥606.00 | ¥617.00 | ¥569.00 | 5.67M |
| 2026-06-05 | ¥661.00 | +3.61% | ¥618.00 | ¥677.00 | ¥603.00 | 7.74M |
| 2026-06-04 | ¥638.00 | +18.59% | ¥542.00 | ¥638.00 | ¥542.00 | 9.44M |
| 2026-06-03 | ¥538.00 | +5.28% | ¥517.00 | ¥567.00 | ¥493.00 | 6.72M |
| 2026-06-02 | ¥511.00 | +0.20% | ¥500.00 | ¥546.00 | ¥486.00 | 6.22M |
| 2026-06-01 | ¥510.00 | +2.41% | ¥498.00 | ¥524.00 | ¥478.00 | 2.24M |
| 2026-05-29 | ¥498.00 | -3.30% | ¥520.00 | ¥521.00 | ¥488.00 | 1.31M |
| 2026-05-28 | ¥515.00 | +5.75% | ¥503.00 | ¥535.00 | ¥486.00 | 4.02M |
| 2026-05-27 | ¥487.00 | -2.60% | ¥498.00 | ¥498.00 | ¥463.00 | 1.60M |
| 2026-05-26 | ¥500.00 | +1.21% | ¥494.00 | ¥512.00 | ¥492.00 | 1.12M |
| 2026-05-25 | ¥494.00 | -4.63% | ¥524.00 | ¥525.00 | ¥488.00 | 1.60M |