E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,749.00
-15.00 (-0.85%)
Jul 28, 2026, 11:04 AM JST
E J Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,753.00 | 1,771.00 | 1,753.00 | 1,764.00 | 1,764.00 | 1.38% | 41,700 |
| Jul 24, 2026 | 1,734.00 | 1,744.00 | 1,723.00 | 1,740.00 | 1,740.00 | 0.29% | 42,000 |
| Jul 23, 2026 | 1,748.00 | 1,755.00 | 1,722.00 | 1,735.00 | 1,735.00 | -1.25% | 46,300 |
| Jul 22, 2026 | 1,760.00 | 1,766.00 | 1,740.00 | 1,757.00 | 1,757.00 | -0.28% | 79,600 |
| Jul 21, 2026 | 1,778.00 | 1,785.00 | 1,756.00 | 1,762.00 | 1,762.00 | -0.28% | 66,400 |
| Jul 17, 2026 | 1,791.00 | 1,800.00 | 1,753.00 | 1,767.00 | 1,767.00 | -1.45% | 83,900 |
| Jul 16, 2026 | 1,820.00 | 1,845.00 | 1,790.00 | 1,793.00 | 1,793.00 | - | 98,100 |
| Jul 15, 2026 | 1,764.00 | 1,811.00 | 1,760.00 | 1,793.00 | 1,793.00 | 5.91% | 264,900 |
| Jul 14, 2026 | 1,681.00 | 1,701.00 | 1,678.00 | 1,693.00 | 1,693.00 | 1.68% | 67,900 |
| Jul 13, 2026 | 1,698.00 | 1,707.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.95% | 52,700 |
| Jul 10, 2026 | 1,688.00 | 1,692.00 | 1,680.00 | 1,681.00 | 1,681.00 | 0.06% | 51,600 |
| Jul 9, 2026 | 1,687.00 | 1,689.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.30% | 70,500 |
| Jul 8, 2026 | 1,671.00 | 1,689.00 | 1,663.00 | 1,685.00 | 1,685.00 | 0.84% | 58,000 |
| Jul 7, 2026 | 1,675.00 | 1,684.00 | 1,668.00 | 1,671.00 | 1,671.00 | - | 45,100 |
| Jul 6, 2026 | 1,657.00 | 1,672.00 | 1,655.00 | 1,671.00 | 1,671.00 | 0.66% | 50,300 |
| Jul 3, 2026 | 1,652.00 | 1,667.00 | 1,647.00 | 1,660.00 | 1,660.00 | 0.97% | 56,100 |
| Jul 2, 2026 | 1,628.00 | 1,650.00 | 1,626.00 | 1,644.00 | 1,644.00 | 1.54% | 48,100 |
| Jul 1, 2026 | 1,615.00 | 1,625.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.37% | 32,000 |
| Jun 30, 2026 | 1,623.00 | 1,625.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.43% | 60,500 |
| Jun 29, 2026 | 1,597.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 2.02% | 79,900 |
| Jun 26, 2026 | 1,581.00 | 1,590.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.51% | 31,900 |
| Jun 25, 2026 | 1,589.00 | 1,601.00 | 1,578.00 | 1,580.00 | 1,580.00 | 0.19% | 34,500 |
| Jun 24, 2026 | 1,581.00 | 1,594.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.19% | 31,600 |
| Jun 23, 2026 | 1,583.00 | 1,586.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.63% | 43,000 |
| Jun 22, 2026 | 1,600.00 | 1,602.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.38% | 41,200 |
| Jun 19, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,596.00 | 1,596.00 | - | 53,000 |
| Jun 18, 2026 | 1,595.00 | 1,604.00 | 1,590.00 | 1,596.00 | 1,596.00 | 0.44% | 48,400 |
| Jun 17, 2026 | 1,586.00 | 1,605.00 | 1,586.00 | 1,589.00 | 1,589.00 | 0.25% | 43,300 |
| Jun 16, 2026 | 1,595.00 | 1,596.00 | 1,576.00 | 1,585.00 | 1,585.00 | -1.00% | 52,200 |
| Jun 15, 2026 | 1,601.00 | 1,610.00 | 1,598.00 | 1,601.00 | 1,601.00 | 0.76% | 51,200 |
| Jun 12, 2026 | 1,582.00 | 1,594.00 | 1,575.00 | 1,589.00 | 1,589.00 | 0.44% | 98,900 |
| Jun 11, 2026 | 1,577.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 0.19% | 83,600 |
| Jun 10, 2026 | 1,568.00 | 1,579.00 | 1,564.00 | 1,579.00 | 1,579.00 | 0.64% | 58,800 |
| Jun 9, 2026 | 1,572.00 | 1,587.00 | 1,561.00 | 1,569.00 | 1,569.00 | -0.13% | 60,000 |
| Jun 8, 2026 | 1,570.00 | 1,583.00 | 1,558.00 | 1,571.00 | 1,571.00 | -0.25% | 92,100 |
| Jun 5, 2026 | 1,566.00 | 1,588.00 | 1,566.00 | 1,575.00 | 1,575.00 | 1.48% | 61,200 |
| Jun 4, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,552.00 | 1,552.00 | -1.08% | 49,400 |
| Jun 3, 2026 | 1,573.00 | 1,577.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.44% | 92,300 |
| Jun 2, 2026 | 1,580.00 | 1,587.00 | 1,562.00 | 1,576.00 | 1,576.00 | -0.63% | 97,200 |
| Jun 1, 2026 | 1,619.00 | 1,619.00 | 1,581.00 | 1,586.00 | 1,586.00 | -2.70% | 129,300 |
| May 29, 2026 | 1,621.00 | 1,639.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.62% | 75,500 |
| May 28, 2026 | 1,604.00 | 1,620.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.81% | 195,600 |
| May 27, 2026 | 1,662.00 | 1,665.00 | 1,649.00 | 1,651.00 | 1,607.00 | -0.06% | 135,000 |
| May 26, 2026 | 1,651.00 | 1,655.00 | 1,639.00 | 1,652.00 | 1,607.97 | 0.06% | 75,300 |
| May 25, 2026 | 1,660.00 | 1,660.00 | 1,646.00 | 1,651.00 | 1,607.00 | -0.06% | 86,400 |
| May 22, 2026 | 1,656.00 | 1,658.00 | 1,645.00 | 1,652.00 | 1,607.97 | -0.12% | 60,900 |
| May 21, 2026 | 1,658.00 | 1,665.00 | 1,653.00 | 1,654.00 | 1,609.92 | 0.24% | 80,100 |
| May 20, 2026 | 1,670.00 | 1,670.00 | 1,642.00 | 1,650.00 | 1,606.03 | -1.43% | 145,200 |
| May 19, 2026 | 1,667.00 | 1,678.00 | 1,661.00 | 1,674.00 | 1,629.39 | 1.33% | 91,800 |
| May 18, 2026 | 1,666.00 | 1,667.00 | 1,647.00 | 1,652.00 | 1,607.97 | -0.30% | 85,100 |