E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,792.00
+22.00 (1.24%)
Mar 27, 2026, 1:44 PM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,778.00 | 1,784.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.28% | 43,500 |
| Mar 25, 2026 | 1,768.00 | 1,782.00 | 1,767.00 | 1,775.00 | 1,775.00 | 1.20% | 51,600 |
| Mar 24, 2026 | 1,755.00 | 1,770.00 | 1,743.00 | 1,754.00 | 1,754.00 | 1.98% | 39,300 |
| Mar 23, 2026 | 1,752.00 | 1,752.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.77% | 82,500 |
| Mar 19, 2026 | 1,801.00 | 1,805.00 | 1,769.00 | 1,769.00 | 1,769.00 | -3.23% | 58,200 |
| Mar 18, 2026 | 1,802.00 | 1,828.00 | 1,798.00 | 1,828.00 | 1,828.00 | 2.29% | 35,900 |
| Mar 17, 2026 | 1,789.00 | 1,804.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.11% | 46,100 |
| Mar 16, 2026 | 1,779.00 | 1,802.00 | 1,777.00 | 1,789.00 | 1,789.00 | 0.51% | 31,800 |
| Mar 13, 2026 | 1,779.00 | 1,802.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.33% | 38,300 |
| Mar 12, 2026 | 1,835.00 | 1,835.00 | 1,795.00 | 1,804.00 | 1,804.00 | -2.06% | 49,500 |
| Mar 11, 2026 | 1,841.00 | 1,854.00 | 1,835.00 | 1,842.00 | 1,842.00 | 0.60% | 26,600 |
| Mar 10, 2026 | 1,823.00 | 1,840.00 | 1,813.00 | 1,831.00 | 1,831.00 | 1.72% | 48,700 |
| Mar 9, 2026 | 1,779.00 | 1,807.00 | 1,768.00 | 1,800.00 | 1,800.00 | -1.59% | 76,300 |
| Mar 6, 2026 | 1,835.00 | 1,844.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.03% | 36,400 |
| Mar 5, 2026 | 1,841.00 | 1,867.00 | 1,837.00 | 1,848.00 | 1,848.00 | 2.61% | 53,500 |
| Mar 4, 2026 | 1,830.00 | 1,840.00 | 1,770.00 | 1,801.00 | 1,801.00 | -3.95% | 116,100 |
| Mar 3, 2026 | 1,904.00 | 1,904.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.19% | 77,500 |
| Mar 2, 2026 | 1,900.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,917.00 | -1.03% | 49,900 |
| Feb 27, 2026 | 1,913.00 | 1,937.00 | 1,900.00 | 1,937.00 | 1,937.00 | 2.00% | 46,900 |
| Feb 26, 2026 | 1,864.00 | 1,902.00 | 1,859.00 | 1,899.00 | 1,899.00 | 2.26% | 81,000 |
| Feb 25, 2026 | 1,869.00 | 1,870.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.64% | 38,700 |
| Feb 24, 2026 | 1,860.00 | 1,869.00 | 1,841.00 | 1,869.00 | 1,869.00 | 0.86% | 49,700 |
| Feb 20, 2026 | 1,874.00 | 1,874.00 | 1,846.00 | 1,853.00 | 1,853.00 | -0.86% | 42,200 |
| Feb 19, 2026 | 1,869.00 | 1,873.00 | 1,858.00 | 1,869.00 | 1,869.00 | 0.65% | 31,600 |
| Feb 18, 2026 | 1,853.00 | 1,863.00 | 1,847.00 | 1,857.00 | 1,857.00 | 0.22% | 36,300 |
| Feb 17, 2026 | 1,855.00 | 1,858.00 | 1,840.00 | 1,853.00 | 1,853.00 | -0.22% | 42,900 |
| Feb 16, 2026 | 1,854.00 | 1,858.00 | 1,836.00 | 1,857.00 | 1,857.00 | 0.65% | 41,300 |
| Feb 13, 2026 | 1,880.00 | 1,882.00 | 1,833.00 | 1,845.00 | 1,845.00 | -2.23% | 63,700 |
| Feb 12, 2026 | 1,863.00 | 1,887.00 | 1,852.00 | 1,887.00 | 1,887.00 | 2.11% | 59,700 |
| Feb 10, 2026 | 1,842.00 | 1,868.00 | 1,838.00 | 1,848.00 | 1,848.00 | 1.04% | 65,300 |
| Feb 9, 2026 | 1,848.00 | 1,848.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 73,200 |
| Feb 6, 2026 | 1,808.00 | 1,820.00 | 1,792.00 | 1,820.00 | 1,820.00 | 0.66% | 47,200 |
| Feb 5, 2026 | 1,805.00 | 1,816.00 | 1,802.00 | 1,808.00 | 1,808.00 | 1.29% | 64,000 |
| Feb 4, 2026 | 1,779.00 | 1,794.00 | 1,771.00 | 1,785.00 | 1,785.00 | 0.28% | 43,600 |
| Feb 3, 2026 | 1,780.00 | 1,781.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.56% | 64,800 |
| Feb 2, 2026 | 1,801.00 | 1,811.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.50% | 81,700 |
| Jan 30, 2026 | 1,797.00 | 1,798.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.90% | 69,100 |
| Jan 29, 2026 | 1,795.00 | 1,800.00 | 1,762.00 | 1,781.00 | 1,781.00 | -0.67% | 153,100 |
| Jan 28, 2026 | 1,800.00 | 1,818.00 | 1,786.00 | 1,793.00 | 1,793.00 | -1.38% | 63,500 |
| Jan 27, 2026 | 1,798.00 | 1,835.00 | 1,796.00 | 1,818.00 | 1,818.00 | 1.34% | 73,800 |
| Jan 26, 2026 | 1,841.00 | 1,841.00 | 1,790.00 | 1,794.00 | 1,794.00 | -4.27% | 129,400 |
| 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 |