Ekitan & Co., Ltd. 3646
TSE · Japan · Technology Services
¥342.00-2.00 (-0.58%)
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 | ¥342.00 | -0.58% | ¥345.00 | ¥345.00 | ¥341.00 | 2.70K |
| 2026-10-01 | ¥344.00 | 0.00% | ¥344.00 | ¥345.00 | ¥343.00 | 1.90K |
| 2026-09-30 | ¥344.00 | -0.29% | ¥343.00 | ¥346.00 | ¥343.00 | 4.60K |
| 2026-09-29 | ¥345.00 | -4.43% | ¥345.00 | ¥347.00 | ¥344.00 | 8.20K |
| 2026-09-28 | ¥361.00 | +0.28% | ¥363.00 | ¥364.00 | ¥360.00 | 16.80K |
| 2026-09-25 | ¥360.00 | +0.56% | ¥358.00 | ¥360.00 | ¥358.00 | 5.80K |
| 2026-09-24 | ¥358.00 | +0.85% | ¥358.00 | ¥358.00 | ¥355.00 | 8.20K |
| 2026-09-18 | ¥355.00 | +0.28% | ¥354.00 | ¥355.00 | ¥353.00 | 4.80K |
| 2026-09-17 | ¥354.00 | +0.28% | ¥350.00 | ¥355.00 | ¥350.00 | 3.60K |
| 2026-09-16 | ¥353.00 | +0.86% | ¥350.00 | ¥353.00 | ¥348.00 | 3.10K |
| 2026-09-15 | ¥350.00 | +0.86% | ¥347.00 | ¥350.00 | ¥345.00 | 6.00K |
| 2026-09-14 | ¥347.00 | +0.58% | ¥349.00 | ¥349.00 | ¥344.00 | 3.80K |
| 2026-09-11 | ¥345.00 | -0.58% | ¥347.00 | ¥349.00 | ¥341.00 | 8.10K |
| 2026-09-10 | ¥347.00 | -1.98% | ¥352.00 | ¥352.00 | ¥345.00 | 10.00K |
| 2026-09-09 | ¥354.00 | -0.56% | ¥353.00 | ¥357.00 | ¥353.00 | 2.60K |
| 2026-09-08 | ¥356.00 | +1.71% | ¥354.00 | ¥356.00 | ¥351.00 | 1.50K |
| 2026-09-07 | ¥350.00 | -1.13% | ¥356.00 | ¥357.00 | ¥350.00 | 6.20K |
| 2026-09-04 | ¥354.00 | 0.00% | ¥357.00 | ¥359.00 | ¥354.00 | 3.30K |
| 2026-09-03 | ¥354.00 | +0.85% | ¥354.00 | ¥359.00 | ¥352.00 | 5.80K |
| 2026-09-02 | ¥351.00 | -7.63% | ¥372.00 | ¥374.00 | ¥348.00 | 71.60K |
| 2026-09-01 | ¥380.00 | +7.95% | ¥420.00 | ¥421.00 | ¥364.00 | 123.20K |
| 2026-08-31 | ¥352.00 | +0.86% | ¥350.00 | ¥354.00 | ¥350.00 | 6.90K |
| 2026-08-28 | ¥349.00 | +0.29% | ¥344.00 | ¥350.00 | ¥344.00 | 4.10K |
| 2026-08-27 | ¥348.00 | +2.05% | ¥348.00 | ¥349.00 | ¥344.00 | 2.30K |
| 2026-08-26 | ¥341.00 | +0.29% | ¥341.00 | ¥342.00 | ¥341.00 | 2.60K |
| 2026-08-25 | ¥340.00 | -2.30% | ¥346.00 | ¥346.00 | ¥340.00 | 4.70K |
| 2026-08-24 | ¥348.00 | +1.75% | ¥344.00 | ¥348.00 | ¥339.00 | 6.60K |
| 2026-08-21 | ¥342.00 | +0.29% | ¥341.00 | ¥342.00 | ¥338.00 | 2.90K |
| 2026-08-20 | ¥341.00 | +0.59% | ¥338.00 | ¥341.00 | ¥338.00 | 2.60K |
| 2026-08-19 | ¥339.00 | 0.00% | ¥340.00 | ¥340.00 | ¥339.00 | 2.00K |
| 2026-08-18 | ¥339.00 | -0.59% | ¥341.00 | ¥343.00 | ¥336.00 | 3.70K |
| 2026-08-17 | ¥341.00 | +1.19% | ¥339.00 | ¥341.00 | ¥337.00 | 2.10K |
| 2026-08-14 | ¥337.00 | +1.20% | ¥339.00 | ¥340.00 | ¥331.00 | 5.80K |
| 2026-08-13 | ¥333.00 | +0.30% | ¥331.00 | ¥342.00 | ¥331.00 | 5.90K |
| 2026-08-12 | ¥332.00 | -2.35% | ¥340.00 | ¥342.00 | ¥332.00 | 10.70K |
| 2026-08-10 | ¥340.00 | +1.19% | ¥336.00 | ¥340.00 | ¥336.00 | 3.40K |
| 2026-08-07 | ¥336.00 | -0.88% | ¥337.00 | ¥337.00 | ¥336.00 | 1.50K |
| 2026-08-06 | ¥339.00 | +0.30% | ¥335.00 | ¥339.00 | ¥335.00 | 2.00K |
| 2026-08-05 | ¥338.00 | +0.60% | ¥336.00 | ¥341.00 | ¥336.00 | 39.00K |
| 2026-08-04 | ¥336.00 | +0.60% | ¥335.00 | ¥336.00 | ¥335.00 | 1.10K |
| 2026-08-03 | ¥334.00 | -0.60% | ¥337.00 | ¥340.00 | ¥334.00 | 12.00K |
| 2026-07-31 | ¥336.00 | +0.60% | ¥336.00 | ¥336.00 | ¥334.00 | 2.70K |
| 2026-07-30 | ¥334.00 | -0.30% | ¥335.00 | ¥335.00 | ¥334.00 | 2.10K |
| 2026-07-29 | ¥335.00 | -0.30% | ¥335.00 | ¥338.00 | ¥334.00 | 4.60K |
| 2026-07-28 | ¥336.00 | -0.59% | ¥338.00 | ¥338.00 | ¥334.00 | 4.60K |
| 2026-07-27 | ¥338.00 | -0.29% | ¥339.00 | ¥339.00 | ¥335.00 | 6.50K |
| 2026-07-24 | ¥339.00 | +0.89% | ¥337.00 | ¥339.00 | ¥335.00 | 2.70K |
| 2026-07-23 | ¥336.00 | +0.30% | ¥338.00 | ¥338.00 | ¥335.00 | 2.90K |
| 2026-07-22 | ¥335.00 | 0.00% | ¥336.00 | ¥336.00 | ¥333.00 | 900 |
| 2026-07-21 | ¥335.00 | +0.60% | ¥335.00 | ¥335.00 | ¥332.00 | 5.70K |
| 2026-07-17 | ¥333.00 | -0.30% | ¥335.00 | ¥335.00 | ¥332.00 | 2.70K |
| 2026-07-16 | ¥334.00 | 0.00% | ¥335.00 | ¥335.00 | ¥334.00 | 2.50K |
| 2026-07-15 | ¥334.00 | -0.30% | ¥334.00 | ¥335.00 | ¥332.00 | 1.40K |
| 2026-07-14 | ¥335.00 | 0.00% | ¥334.00 | ¥335.00 | ¥333.00 | 5.50K |
| 2026-07-13 | ¥335.00 | 0.00% | ¥335.00 | ¥335.00 | ¥333.00 | 4.20K |
| 2026-07-10 | ¥335.00 | +0.30% | ¥334.00 | ¥335.00 | ¥333.00 | 2.60K |
| 2026-07-09 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥334.00 | 200 |
| 2026-07-08 | ¥334.00 | +0.30% | ¥327.00 | ¥334.00 | ¥327.00 | 1.90K |
| 2026-07-07 | ¥333.00 | +0.91% | ¥334.00 | ¥334.00 | ¥333.00 | 1.90K |
| 2026-07-06 | ¥330.00 | +0.30% | ¥329.00 | ¥333.00 | ¥329.00 | 4.60K |
| 2026-07-03 | ¥329.00 | +0.61% | ¥329.00 | ¥330.00 | ¥329.00 | 4.50K |
| 2026-07-02 | ¥327.00 | +1.24% | ¥326.00 | ¥327.00 | ¥325.00 | 2.30K |
| 2026-07-01 | ¥323.00 | +0.31% | ¥323.00 | ¥324.00 | ¥318.00 | 2.80K |
| 2026-06-30 | ¥322.00 | +0.31% | ¥319.00 | ¥322.00 | ¥319.00 | 700 |
| 2026-06-29 | ¥321.00 | +0.31% | ¥320.00 | ¥322.00 | ¥315.00 | 4.20K |
| 2026-06-26 | ¥320.00 | 0.00% | ¥316.00 | ¥320.00 | ¥315.00 | 1.50K |
| 2026-06-25 | ¥320.00 | -1.54% | ¥327.00 | ¥329.00 | ¥317.00 | 6.60K |
| 2026-06-24 | ¥325.00 | -1.22% | ¥334.00 | ¥334.00 | ¥325.00 | 3.60K |
| 2026-06-23 | ¥329.00 | -0.60% | ¥329.00 | ¥331.00 | ¥327.00 | 5.30K |
| 2026-06-22 | ¥331.00 | +0.30% | ¥330.00 | ¥336.00 | ¥330.00 | 10.70K |
| 2026-06-19 | ¥330.00 | +1.54% | ¥322.00 | ¥333.00 | ¥321.00 | 4.50K |
| 2026-06-18 | ¥325.00 | +1.56% | ¥326.00 | ¥327.00 | ¥325.00 | 3.10K |
| 2026-06-17 | ¥320.00 | -1.23% | ¥320.00 | ¥328.00 | ¥317.00 | 6.90K |
| 2026-06-16 | ¥324.00 | 0.00% | ¥324.00 | ¥324.00 | ¥318.00 | 5.80K |
| 2026-06-15 | ¥324.00 | +3.18% | ¥320.00 | ¥324.00 | ¥316.00 | 46.30K |
| 2026-06-12 | ¥314.00 | -0.95% | ¥313.00 | ¥314.00 | ¥313.00 | 3.60K |
| 2026-06-11 | ¥317.00 | 0.00% | ¥319.00 | ¥319.00 | ¥314.00 | 1.80K |
| 2026-06-10 | ¥317.00 | +0.63% | ¥317.00 | ¥318.00 | ¥313.00 | 5.50K |
| 2026-06-09 | ¥315.00 | -0.32% | ¥316.00 | ¥319.00 | ¥313.00 | 2.90K |
| 2026-06-08 | ¥316.00 | +0.64% | ¥313.00 | ¥317.00 | ¥313.00 | 4.40K |
| 2026-06-05 | ¥314.00 | +0.96% | ¥312.00 | ¥316.00 | ¥311.00 | 7.60K |
| 2026-06-04 | ¥311.00 | -2.20% | ¥318.00 | ¥318.00 | ¥310.00 | 11.70K |
| 2026-06-03 | ¥318.00 | -0.63% | ¥320.00 | ¥321.00 | ¥318.00 | 3.60K |
| 2026-06-02 | ¥320.00 | -0.62% | ¥322.00 | ¥323.00 | ¥319.00 | 12.90K |
| 2026-06-01 | ¥322.00 | -0.62% | ¥330.00 | ¥330.00 | ¥322.00 | 4.60K |
| 2026-05-29 | ¥324.00 | +0.62% | ¥322.00 | ¥325.00 | ¥322.00 | 3.30K |
| 2026-05-28 | ¥322.00 | -0.62% | ¥328.00 | ¥328.00 | ¥322.00 | 5.30K |
| 2026-05-27 | ¥324.00 | -0.61% | ¥334.00 | ¥334.00 | ¥324.00 | 9.10K |
| 2026-05-26 | ¥326.00 | -0.91% | ¥327.00 | ¥330.00 | ¥326.00 | 1.60K |
| 2026-05-25 | ¥329.00 | +0.30% | ¥329.00 | ¥330.00 | ¥326.00 | 3.90K |