E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,907.00
+15.00 (0.79%)
Sep 28, 2026, 3:30 PM JST
E J Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,899.00 | 1,909.00 | 1,886.00 | 1,907.00 | 1,907.00 | 0.79% | 97,200 |
| Sep 25, 2026 | 1,900.00 | 1,901.00 | 1,884.00 | 1,892.00 | 1,892.00 | 0.11% | 88,500 |
| Sep 24, 2026 | 1,897.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.05% | 69,600 |
| Sep 18, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | -0.05% | 66,900 |
| Sep 17, 2026 | 1,864.00 | 1,892.00 | 1,864.00 | 1,892.00 | 1,892.00 | 1.28% | 53,000 |
| Sep 16, 2026 | 1,855.00 | 1,875.00 | 1,855.00 | 1,868.00 | 1,868.00 | 0.81% | 34,000 |
| Sep 15, 2026 | 1,850.00 | 1,868.00 | 1,848.00 | 1,853.00 | 1,853.00 | 0.38% | 45,200 |
| Sep 14, 2026 | 1,810.00 | 1,848.00 | 1,810.00 | 1,846.00 | 1,846.00 | 1.60% | 33,200 |
| Sep 11, 2026 | 1,820.00 | 1,832.00 | 1,811.00 | 1,817.00 | 1,817.00 | -0.82% | 48,600 |
| Sep 10, 2026 | 1,822.00 | 1,832.00 | 1,813.00 | 1,832.00 | 1,832.00 | 0.05% | 42,400 |
| Sep 9, 2026 | 1,830.00 | 1,836.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.33% | 36,000 |
| Sep 8, 2026 | 1,838.00 | 1,845.00 | 1,821.00 | 1,837.00 | 1,837.00 | -0.43% | 47,900 |
| Sep 7, 2026 | 1,856.00 | 1,860.00 | 1,844.00 | 1,845.00 | 1,845.00 | -0.59% | 39,700 |
| 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 |