E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,859.00
-3.00 (-0.16%)
Aug 13, 2025, 3:30 PM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,855.00 | 1,864.00 | 1,841.00 | 1,864.00 | - | 0.11% | 91,800 |
| Aug 12, 2025 | 1,848.00 | 1,863.00 | 1,834.00 | 1,862.00 | 1,862.00 | 1.58% | 88,800 |
| Aug 8, 2025 | 1,863.00 | 1,866.00 | 1,833.00 | 1,833.00 | 1,833.00 | -1.08% | 97,900 |
| Aug 7, 2025 | 1,849.00 | 1,880.00 | 1,827.00 | 1,853.00 | 1,853.00 | 0.65% | 127,800 |
| Aug 6, 2025 | 1,805.00 | 1,859.00 | 1,800.00 | 1,841.00 | 1,841.00 | 1.94% | 152,000 |
| Aug 5, 2025 | 1,815.00 | 1,819.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.06% | 98,800 |
| Aug 4, 2025 | 1,790.00 | 1,821.00 | 1,785.00 | 1,807.00 | 1,807.00 | -0.82% | 89,700 |
| Aug 1, 2025 | 1,803.00 | 1,823.00 | 1,788.00 | 1,822.00 | 1,822.00 | 1.33% | 102,200 |
| Jul 31, 2025 | 1,768.00 | 1,804.00 | 1,768.00 | 1,798.00 | 1,798.00 | 1.99% | 135,600 |
| Jul 30, 2025 | 1,743.00 | 1,779.00 | 1,734.00 | 1,763.00 | 1,763.00 | 1.44% | 140,300 |
| Jul 29, 2025 | 1,722.00 | 1,745.00 | 1,718.00 | 1,738.00 | 1,738.00 | -0.06% | 111,700 |
| Jul 28, 2025 | 1,725.00 | 1,755.00 | 1,703.00 | 1,739.00 | 1,739.00 | 1.40% | 167,000 |
| Jul 25, 2025 | 1,702.00 | 1,717.00 | 1,696.00 | 1,715.00 | 1,715.00 | 0.65% | 96,300 |
| Jul 24, 2025 | 1,692.00 | 1,706.00 | 1,682.00 | 1,704.00 | 1,704.00 | 0.35% | 122,700 |
| Jul 23, 2025 | 1,695.00 | 1,702.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.53% | 125,300 |
| Jul 22, 2025 | 1,686.00 | 1,708.00 | 1,675.00 | 1,689.00 | 1,689.00 | 1.14% | 129,800 |
| Jul 18, 2025 | 1,650.00 | 1,690.00 | 1,641.00 | 1,670.00 | 1,670.00 | 1.71% | 238,700 |
| Jul 17, 2025 | 1,631.00 | 1,658.00 | 1,623.00 | 1,642.00 | 1,642.00 | -0.18% | 156,000 |
| Jul 16, 2025 | 1,613.00 | 1,658.00 | 1,592.00 | 1,645.00 | 1,645.00 | 2.49% | 271,000 |
| Jul 15, 2025 | 1,602.00 | 1,685.00 | 1,590.00 | 1,605.00 | 1,605.00 | 5.31% | 767,500 |
| Jul 14, 2025 | 1,519.00 | 1,535.00 | 1,514.00 | 1,524.00 | 1,524.00 | 1.13% | 155,900 |
| Jul 11, 2025 | 1,505.00 | 1,512.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.33% | 89,900 |
| Jul 10, 2025 | 1,507.00 | 1,507.00 | 1,493.00 | 1,502.00 | 1,502.00 | -0.33% | 74,200 |
| Jul 9, 2025 | 1,500.00 | 1,510.00 | 1,498.00 | 1,507.00 | 1,507.00 | 0.60% | 109,300 |
| Jul 8, 2025 | 1,487.00 | 1,505.00 | 1,487.00 | 1,498.00 | 1,498.00 | 0.74% | 120,200 |
| Jul 7, 2025 | 1,488.00 | 1,495.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.47% | 80,000 |
| Jul 4, 2025 | 1,480.00 | 1,487.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.14% | 48,600 |
| Jul 3, 2025 | 1,470.00 | 1,480.00 | 1,468.00 | 1,478.00 | 1,478.00 | 0.68% | 66,900 |
| Jul 2, 2025 | 1,447.00 | 1,475.00 | 1,446.00 | 1,468.00 | 1,468.00 | 0.89% | 72,400 |
| Jul 1, 2025 | 1,477.00 | 1,477.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.42% | 82,700 |
| Jun 30, 2025 | 1,495.00 | 1,501.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.14% | 86,700 |
| Jun 27, 2025 | 1,470.00 | 1,493.00 | 1,469.00 | 1,493.00 | 1,493.00 | 1.98% | 140,500 |
| Jun 26, 2025 | 1,470.00 | 1,471.00 | 1,452.00 | 1,464.00 | 1,464.00 | - | 151,300 |
| Jun 25, 2025 | 1,479.00 | 1,479.00 | 1,452.00 | 1,464.00 | 1,464.00 | -1.01% | 92,800 |
| Jun 24, 2025 | 1,484.00 | 1,487.00 | 1,475.00 | 1,479.00 | 1,479.00 | 0.07% | 111,400 |
| Jun 23, 2025 | 1,479.00 | 1,485.00 | 1,472.00 | 1,478.00 | 1,478.00 | - | 75,200 |
| Jun 20, 2025 | 1,486.00 | 1,486.00 | 1,475.00 | 1,478.00 | 1,478.00 | -0.67% | 93,400 |
| Jun 19, 2025 | 1,488.00 | 1,495.00 | 1,476.00 | 1,488.00 | 1,488.00 | 0.34% | 87,200 |
| Jun 18, 2025 | 1,482.00 | 1,497.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.14% | 195,000 |
| Jun 17, 2025 | 1,480.00 | 1,483.00 | 1,460.00 | 1,481.00 | 1,481.00 | 0.14% | 574,900 |
| Jun 16, 2025 | 1,485.00 | 1,504.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.67% | 231,700 |
| Jun 13, 2025 | 1,495.00 | 1,506.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.39% | 106,500 |
| Jun 12, 2025 | 1,509.00 | 1,521.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.07% | 81,700 |
| Jun 11, 2025 | 1,499.00 | 1,516.00 | 1,497.00 | 1,511.00 | 1,511.00 | 0.80% | 84,300 |
| Jun 10, 2025 | 1,490.00 | 1,521.00 | 1,488.00 | 1,499.00 | 1,499.00 | 0.47% | 162,300 |
| Jun 9, 2025 | 1,502.00 | 1,505.00 | 1,483.00 | 1,492.00 | 1,492.00 | -1.13% | 128,000 |
| Jun 6, 2025 | 1,505.00 | 1,517.00 | 1,498.00 | 1,509.00 | 1,509.00 | - | 57,200 |
| Jun 5, 2025 | 1,508.00 | 1,525.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.27% | 52,900 |
| Jun 4, 2025 | 1,490.00 | 1,509.00 | 1,489.00 | 1,505.00 | 1,505.00 | 1.21% | 92,000 |
| Jun 3, 2025 | 1,526.00 | 1,530.00 | 1,487.00 | 1,487.00 | 1,487.00 | -3.00% | 152,000 |