every,Inc. 607A
TSE · Japan · Consumer Services
¥262.00-2.00 (-0.76%)
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 | ¥262.00 | -0.76% | ¥264.00 | ¥273.00 | ¥261.00 | 353.40K |
| 2026-10-01 | ¥264.00 | -2.58% | ¥266.00 | ¥270.00 | ¥256.00 | 704.80K |
| 2026-09-30 | ¥271.00 | +0.74% | ¥268.00 | ¥284.00 | ¥262.00 | 656.20K |
| 2026-09-29 | ¥269.00 | +1.13% | ¥262.00 | ¥274.00 | ¥260.00 | 312.60K |
| 2026-09-28 | ¥266.00 | -5.34% | ¥282.00 | ¥287.00 | ¥266.00 | 723.00K |
| 2026-09-25 | ¥281.00 | -1.75% | ¥282.00 | ¥289.00 | ¥280.00 | 438.70K |
| 2026-09-24 | ¥286.00 | +2.88% | ¥279.00 | ¥287.00 | ¥270.00 | 659.50K |
| 2026-09-18 | ¥278.00 | +2.58% | ¥273.00 | ¥288.00 | ¥265.00 | 1.24M |
| 2026-09-17 | ¥271.00 | +8.40% | ¥249.00 | ¥279.00 | ¥247.00 | 2.09M |
| 2026-09-16 | ¥250.00 | +1.63% | ¥249.00 | ¥258.00 | ¥245.00 | 588.40K |
| 2026-09-15 | ¥246.00 | +2.50% | ¥240.00 | ¥250.00 | ¥236.00 | 593.60K |
| 2026-09-14 | ¥240.00 | 0.00% | ¥235.00 | ¥241.00 | ¥228.00 | 725.80K |
| 2026-09-11 | ¥240.00 | -1.23% | ¥238.00 | ¥249.00 | ¥234.00 | 828.90K |
| 2026-09-10 | ¥243.00 | -3.19% | ¥251.00 | ¥251.00 | ¥238.00 | 1.25M |
| 2026-09-09 | ¥251.00 | -5.99% | ¥272.00 | ¥274.00 | ¥250.00 | 1.65M |
| 2026-09-08 | ¥267.00 | +1.91% | ¥270.00 | ¥308.00 | ¥262.00 | 6.86M |
| 2026-09-07 | ¥262.00 | -17.35% | ¥275.00 | ¥311.00 | ¥262.00 | 9.24M |
| 2026-09-04 | ¥317.00 | +33.76% | ¥244.00 | ¥317.00 | ¥243.00 | 14.56M |
| 2026-09-03 | ¥237.00 | 0.00% | ¥241.00 | ¥245.00 | ¥229.00 | 658.90K |
| 2026-09-02 | ¥237.00 | -4.82% | ¥252.00 | ¥254.00 | ¥236.00 | 621.70K |
| 2026-09-01 | ¥249.00 | -4.23% | ¥262.00 | ¥264.00 | ¥241.00 | 1.10M |
| 2026-08-31 | ¥260.00 | +6.12% | ¥253.00 | ¥276.00 | ¥253.00 | 2.95M |
| 2026-08-28 | ¥245.00 | +5.60% | ¥233.00 | ¥256.00 | ¥230.00 | 1.91M |
| 2026-08-27 | ¥232.00 | +2.20% | ¥230.00 | ¥234.00 | ¥225.00 | 417.50K |
| 2026-08-26 | ¥227.00 | +2.71% | ¥221.00 | ¥233.00 | ¥221.00 | 513.00K |
| 2026-08-25 | ¥221.00 | -1.34% | ¥225.00 | ¥226.00 | ¥219.00 | 323.70K |
| 2026-08-24 | ¥224.00 | +2.28% | ¥222.00 | ¥226.00 | ¥217.00 | 438.40K |
| 2026-08-21 | ¥219.00 | +2.34% | ¥213.00 | ¥219.00 | ¥211.00 | 332.10K |
| 2026-08-20 | ¥214.00 | +1.42% | ¥212.00 | ¥216.00 | ¥210.00 | 291.80K |
| 2026-08-19 | ¥211.00 | -4.52% | ¥218.00 | ¥219.00 | ¥211.00 | 552.30K |
| 2026-08-18 | ¥221.00 | -1.34% | ¥222.00 | ¥225.00 | ¥217.00 | 474.90K |
| 2026-08-17 | ¥224.00 | +0.45% | ¥223.00 | ¥224.00 | ¥215.00 | 700.10K |
| 2026-08-14 | ¥223.00 | -1.33% | ¥229.00 | ¥229.00 | ¥222.00 | 577.50K |
| 2026-08-13 | ¥226.00 | -11.37% | ¥239.00 | ¥249.00 | ¥225.00 | 2.61M |
| 2026-08-12 | ¥255.00 | +9.91% | ¥240.00 | ¥263.00 | ¥235.00 | 3.35M |
| 2026-08-10 | ¥232.00 | +6.91% | ¥225.00 | ¥239.00 | ¥224.00 | 2.19M |
| 2026-08-07 | ¥217.00 | -4.41% | ¥225.00 | ¥225.00 | ¥215.00 | 1.23M |
| 2026-08-06 | ¥227.00 | -3.40% | ¥234.00 | ¥239.00 | ¥221.00 | 2.25M |
| 2026-08-05 | ¥235.00 | -2.08% | ¥251.00 | ¥260.00 | ¥232.00 | 5.02M |
| 2026-08-04 | ¥240.00 | — | ¥294.00 | ¥307.00 | ¥235.00 | 17.19M |