E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,845.00
-11.00 (-0.59%)
Sep 7, 2026, 3:30 PM JST
E J Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,851.00 | 1,866.00 | 1,841.00 | 1,856.00 | 1,856.00 | -0.16% | 43,800 |
| Sep 3, 2026 | 1,857.00 | 1,874.00 | 1,855.00 | 1,859.00 | 1,859.00 | 0.11% | 45,500 |
| Sep 2, 2026 | 1,900.00 | 1,908.00 | 1,850.00 | 1,857.00 | 1,857.00 | -2.47% | 101,100 |
| Sep 1, 2026 | 1,876.00 | 1,904.00 | 1,875.00 | 1,904.00 | 1,904.00 | 0.95% | 72,900 |
| Aug 31, 2026 | 1,870.00 | 1,893.00 | 1,849.00 | 1,886.00 | 1,886.00 | 0.80% | 57,500 |
| Aug 28, 2026 | 1,859.00 | 1,877.00 | 1,856.00 | 1,871.00 | 1,871.00 | 0.21% | 62,900 |
| Aug 27, 2026 | 1,860.00 | 1,881.00 | 1,856.00 | 1,867.00 | 1,867.00 | 0.54% | 72,200 |
| Aug 26, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,857.00 | 1,857.00 | 1.70% | 73,600 |
| Aug 25, 2026 | 1,834.00 | 1,840.00 | 1,821.00 | 1,826.00 | 1,826.00 | - | 36,300 |
| Aug 24, 2026 | 1,836.00 | 1,838.00 | 1,818.00 | 1,826.00 | 1,826.00 | - | 62,900 |
| Aug 21, 2026 | 1,800.00 | 1,835.00 | 1,792.00 | 1,826.00 | 1,826.00 | 2.76% | 135,400 |
| Aug 20, 2026 | 1,764.00 | 1,777.00 | 1,761.00 | 1,777.00 | 1,777.00 | 1.08% | 57,800 |
| Aug 19, 2026 | 1,766.00 | 1,776.00 | 1,748.00 | 1,758.00 | 1,758.00 | -0.73% | 44,600 |
| Aug 18, 2026 | 1,777.00 | 1,779.00 | 1,764.00 | 1,771.00 | 1,771.00 | -0.34% | 56,800 |
| Aug 17, 2026 | 1,780.00 | 1,799.00 | 1,776.00 | 1,777.00 | 1,777.00 | 0.17% | 84,600 |
| Aug 14, 2026 | 1,755.00 | 1,774.00 | 1,748.00 | 1,774.00 | 1,774.00 | 0.80% | 70,400 |
| Aug 13, 2026 | 1,754.00 | 1,760.00 | 1,744.00 | 1,760.00 | 1,760.00 | 1.21% | 65,000 |
| Aug 12, 2026 | 1,745.00 | 1,752.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.29% | 63,000 |
| Aug 10, 2026 | 1,762.00 | 1,762.00 | 1,739.00 | 1,744.00 | 1,744.00 | - | 30,700 |
| Aug 7, 2026 | 1,744.00 | 1,759.00 | 1,739.00 | 1,744.00 | 1,744.00 | 0.23% | 35,800 |
| Aug 6, 2026 | 1,727.00 | 1,742.00 | 1,726.00 | 1,740.00 | 1,740.00 | 0.52% | 35,100 |
| Aug 5, 2026 | 1,727.00 | 1,739.00 | 1,727.00 | 1,731.00 | 1,731.00 | 0.23% | 30,300 |
| Aug 4, 2026 | 1,729.00 | 1,733.00 | 1,718.00 | 1,727.00 | 1,727.00 | -0.29% | 39,700 |
| Aug 3, 2026 | 1,758.00 | 1,758.00 | 1,729.00 | 1,732.00 | 1,732.00 | -0.74% | 53,600 |
| Jul 31, 2026 | 1,758.00 | 1,766.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.68% | 38,300 |
| Jul 30, 2026 | 1,776.00 | 1,778.00 | 1,750.00 | 1,757.00 | 1,757.00 | -1.24% | 57,300 |
| Jul 29, 2026 | 1,770.00 | 1,781.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.96% | 42,400 |
| Jul 28, 2026 | 1,775.00 | 1,775.00 | 1,748.00 | 1,762.00 | 1,762.00 | -0.11% | 44,100 |
| 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 |