E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,658.00
+6.00 (0.36%)
May 27, 2026, 9:14 AM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,651.00 | 1,655.00 | 1,639.00 | 1,652.00 | 1,652.00 | 0.06% | 75,300 |
| May 25, 2026 | 1,660.00 | 1,660.00 | 1,646.00 | 1,651.00 | 1,651.00 | -0.06% | 86,400 |
| May 22, 2026 | 1,656.00 | 1,658.00 | 1,645.00 | 1,652.00 | 1,652.00 | -0.12% | 60,900 |
| May 21, 2026 | 1,658.00 | 1,665.00 | 1,653.00 | 1,654.00 | 1,654.00 | 0.24% | 80,100 |
| May 20, 2026 | 1,670.00 | 1,670.00 | 1,642.00 | 1,650.00 | 1,650.00 | -1.43% | 145,200 |
| May 19, 2026 | 1,667.00 | 1,678.00 | 1,661.00 | 1,674.00 | 1,674.00 | 1.33% | 91,800 |
| May 18, 2026 | 1,666.00 | 1,667.00 | 1,647.00 | 1,652.00 | 1,652.00 | -0.30% | 85,100 |
| May 15, 2026 | 1,660.00 | 1,677.00 | 1,652.00 | 1,657.00 | 1,657.00 | 0.24% | 66,500 |
| May 14, 2026 | 1,668.00 | 1,669.00 | 1,652.00 | 1,653.00 | 1,653.00 | -0.90% | 100,700 |
| May 13, 2026 | 1,677.00 | 1,679.00 | 1,666.00 | 1,668.00 | 1,668.00 | -0.24% | 96,300 |
| May 12, 2026 | 1,681.00 | 1,683.00 | 1,668.00 | 1,672.00 | 1,672.00 | -0.48% | 121,300 |
| May 11, 2026 | 1,685.00 | 1,698.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.24% | 56,500 |
| May 8, 2026 | 1,694.00 | 1,698.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.82% | 79,600 |
| May 7, 2026 | 1,698.00 | 1,704.00 | 1,686.00 | 1,698.00 | 1,698.00 | 0.89% | 44,500 |
| May 1, 2026 | 1,695.00 | 1,695.00 | 1,676.00 | 1,683.00 | 1,683.00 | -0.71% | 50,300 |
| Apr 30, 2026 | 1,691.00 | 1,698.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.70% | 114,800 |
| Apr 28, 2026 | 1,681.00 | 1,707.00 | 1,679.00 | 1,707.00 | 1,707.00 | 1.55% | 67,300 |
| Apr 27, 2026 | 1,681.00 | 1,691.00 | 1,674.00 | 1,681.00 | 1,681.00 | -0.18% | 70,800 |
| Apr 24, 2026 | 1,701.00 | 1,705.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.00% | 67,300 |
| Apr 23, 2026 | 1,711.00 | 1,720.00 | 1,692.00 | 1,701.00 | 1,701.00 | -0.47% | 97,500 |
| Apr 22, 2026 | 1,722.00 | 1,726.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.70% | 60,600 |
| Apr 21, 2026 | 1,732.00 | 1,735.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.06% | 41,500 |
| Apr 20, 2026 | 1,744.00 | 1,744.00 | 1,720.00 | 1,722.00 | 1,722.00 | -0.86% | 69,600 |
| Apr 17, 2026 | 1,746.00 | 1,753.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.63% | 39,300 |
| Apr 16, 2026 | 1,768.00 | 1,768.00 | 1,746.00 | 1,748.00 | 1,748.00 | -0.51% | 48,700 |
| Apr 15, 2026 | 1,752.00 | 1,769.00 | 1,748.00 | 1,757.00 | 1,757.00 | 1.33% | 42,300 |
| Apr 14, 2026 | 1,762.00 | 1,768.00 | 1,732.00 | 1,734.00 | 1,734.00 | -1.87% | 108,400 |
| Apr 13, 2026 | 1,797.00 | 1,797.00 | 1,764.00 | 1,767.00 | 1,767.00 | -1.06% | 51,200 |
| Apr 10, 2026 | 1,806.00 | 1,810.00 | 1,783.00 | 1,786.00 | 1,786.00 | -1.00% | 41,200 |
| Apr 9, 2026 | 1,821.00 | 1,831.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.93% | 27,700 |
| Apr 8, 2026 | 1,813.00 | 1,837.00 | 1,809.00 | 1,821.00 | 1,821.00 | 1.56% | 54,600 |
| Apr 7, 2026 | 1,795.00 | 1,804.00 | 1,789.00 | 1,793.00 | 1,793.00 | 0.22% | 30,300 |
| Apr 6, 2026 | 1,791.00 | 1,795.00 | 1,780.00 | 1,789.00 | 1,789.00 | 0.73% | 26,400 |
| Apr 3, 2026 | 1,784.00 | 1,784.00 | 1,768.00 | 1,776.00 | 1,776.00 | 0.97% | 21,600 |
| Apr 2, 2026 | 1,778.00 | 1,797.00 | 1,758.00 | 1,759.00 | 1,759.00 | -1.07% | 35,100 |
| Apr 1, 2026 | 1,770.00 | 1,790.00 | 1,762.00 | 1,778.00 | 1,778.00 | 2.18% | 48,700 |
| Mar 31, 2026 | 1,746.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.34% | 47,300 |
| Mar 30, 2026 | 1,735.00 | 1,751.00 | 1,718.00 | 1,746.00 | 1,746.00 | -2.51% | 68,000 |
| Mar 27, 2026 | 1,780.00 | 1,796.00 | 1,771.00 | 1,791.00 | 1,791.00 | 1.19% | 54,100 |
| 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 |