E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,874.00
+47.00 (2.57%)
Jan 23, 2026, 3:30 PM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,843.00 | 1,878.00 | 1,843.00 | 1,874.00 | 1,874.00 | 2.57% | 84,800 |
| Jan 22, 2026 | 1,798.00 | 1,839.00 | 1,798.00 | 1,827.00 | 1,827.00 | 1.90% | 82,600 |
| Jan 21, 2026 | 1,769.00 | 1,794.00 | 1,766.00 | 1,793.00 | 1,793.00 | 1.13% | 79,300 |
| Jan 20, 2026 | 1,788.00 | 1,793.00 | 1,768.00 | 1,773.00 | 1,773.00 | -1.12% | 53,100 |
| Jan 19, 2026 | 1,807.00 | 1,811.00 | 1,781.00 | 1,793.00 | 1,793.00 | -1.16% | 50,900 |
| Jan 16, 2026 | 1,776.00 | 1,817.00 | 1,774.00 | 1,814.00 | 1,814.00 | 2.02% | 65,500 |
| Jan 15, 2026 | 1,775.00 | 1,782.00 | 1,761.00 | 1,778.00 | 1,778.00 | -0.22% | 75,600 |
| Jan 14, 2026 | 1,798.00 | 1,803.00 | 1,768.00 | 1,782.00 | 1,782.00 | -1.49% | 123,100 |
| Jan 13, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.11% | 77,700 |
| Jan 9, 2026 | 1,819.00 | 1,828.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.28% | 39,700 |
| Jan 8, 2026 | 1,803.00 | 1,821.00 | 1,801.00 | 1,816.00 | 1,816.00 | 0.50% | 31,100 |
| Jan 7, 2026 | 1,805.00 | 1,828.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.17% | 57,500 |
| Jan 6, 2026 | 1,766.00 | 1,805.00 | 1,766.00 | 1,804.00 | 1,804.00 | 1.98% | 53,200 |
| Jan 5, 2026 | 1,770.00 | 1,780.00 | 1,766.00 | 1,769.00 | 1,769.00 | 0.51% | 45,700 |
| Dec 30, 2025 | 1,764.00 | 1,768.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.23% | 29,800 |
| Dec 29, 2025 | 1,763.00 | 1,768.00 | 1,750.00 | 1,764.00 | 1,764.00 | 1.03% | 53,600 |
| Dec 26, 2025 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.80% | 36,500 |
| Dec 25, 2025 | 1,749.00 | 1,765.00 | 1,748.00 | 1,760.00 | 1,760.00 | 0.69% | 44,100 |
| Dec 24, 2025 | 1,740.00 | 1,748.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.58% | 31,100 |
| Dec 23, 2025 | 1,720.00 | 1,738.00 | 1,720.00 | 1,738.00 | 1,738.00 | 1.34% | 42,100 |
| Dec 22, 2025 | 1,725.00 | 1,727.00 | 1,712.00 | 1,715.00 | 1,715.00 | 0.35% | 39,100 |
| Dec 19, 2025 | 1,699.00 | 1,719.00 | 1,696.00 | 1,709.00 | 1,709.00 | 0.47% | 93,900 |
| Dec 18, 2025 | 1,688.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.89% | 45,600 |
| Dec 17, 2025 | 1,682.00 | 1,688.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.54% | 47,900 |
| Dec 16, 2025 | 1,681.00 | 1,685.00 | 1,672.00 | 1,677.00 | 1,677.00 | -0.12% | 39,500 |
| Dec 15, 2025 | 1,671.00 | 1,682.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.48% | 37,500 |
| Dec 12, 2025 | 1,674.00 | 1,679.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.78% | 27,200 |
| Dec 11, 2025 | 1,682.00 | 1,684.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.25% | 29,700 |
| Dec 10, 2025 | 1,676.00 | 1,683.00 | 1,672.00 | 1,679.00 | 1,679.00 | 0.18% | 23,100 |
| Dec 9, 2025 | 1,676.00 | 1,683.00 | 1,667.00 | 1,676.00 | 1,676.00 | 0.06% | 40,800 |
| Dec 8, 2025 | 1,659.00 | 1,675.00 | 1,659.00 | 1,675.00 | 1,675.00 | 1.82% | 41,800 |
| Dec 5, 2025 | 1,663.00 | 1,666.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.61% | 54,000 |
| Dec 4, 2025 | 1,662.00 | 1,675.00 | 1,662.00 | 1,672.00 | 1,672.00 | 0.42% | 34,400 |
| Dec 3, 2025 | 1,676.00 | 1,676.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.66% | 33,900 |
| Dec 2, 2025 | 1,686.00 | 1,686.00 | 1,671.00 | 1,676.00 | 1,676.00 | 0.06% | 34,400 |
| Dec 1, 2025 | 1,700.00 | 1,700.00 | 1,668.00 | 1,675.00 | 1,675.00 | -1.24% | 67,200 |
| Nov 28, 2025 | 1,668.00 | 1,697.00 | 1,665.00 | 1,696.00 | 1,696.00 | 1.92% | 79,000 |
| Nov 27, 2025 | 1,643.00 | 1,668.00 | 1,643.00 | 1,664.00 | 1,664.00 | -0.18% | 60,400 |
| Nov 26, 2025 | 1,659.00 | 1,669.00 | 1,652.00 | 1,667.00 | 1,641.97 | 1.09% | 59,900 |
| Nov 25, 2025 | 1,669.00 | 1,670.00 | 1,644.00 | 1,649.00 | 1,624.24 | -0.78% | 60,400 |
| Nov 21, 2025 | 1,640.00 | 1,664.00 | 1,639.00 | 1,662.00 | 1,637.05 | 0.79% | 46,500 |
| Nov 20, 2025 | 1,650.00 | 1,658.00 | 1,647.00 | 1,649.00 | 1,624.24 | 0.61% | 32,900 |
| Nov 19, 2025 | 1,645.00 | 1,650.00 | 1,633.00 | 1,639.00 | 1,614.39 | -0.36% | 38,600 |
| Nov 18, 2025 | 1,648.00 | 1,649.00 | 1,636.00 | 1,645.00 | 1,620.30 | -0.06% | 58,400 |
| Nov 17, 2025 | 1,671.00 | 1,671.00 | 1,646.00 | 1,646.00 | 1,621.29 | -1.02% | 59,500 |
| Nov 14, 2025 | 1,670.00 | 1,674.00 | 1,657.00 | 1,663.00 | 1,638.03 | -0.48% | 57,600 |
| Nov 13, 2025 | 1,675.00 | 1,680.00 | 1,666.00 | 1,671.00 | 1,645.91 | 0.30% | 36,800 |
| Nov 12, 2025 | 1,661.00 | 1,673.00 | 1,659.00 | 1,666.00 | 1,640.98 | 0.66% | 55,800 |
| Nov 11, 2025 | 1,662.00 | 1,662.00 | 1,648.00 | 1,655.00 | 1,630.15 | -0.24% | 36,800 |
| Nov 10, 2025 | 1,661.00 | 1,663.00 | 1,652.00 | 1,659.00 | 1,634.09 | 0.79% | 44,900 |