E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,782.00
-53.00 (-2.89%)
Nov 6, 2026, 3:30 PM JST
E J Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,782.00 | 1,782.00 | -2.89% | 132,500 |
| Nov 5, 2026 | 1,820.00 | 1,843.00 | 1,813.00 | 1,835.00 | 1,835.00 | 2.23% | 90,500 |
| Nov 4, 2026 | 1,808.00 | 1,820.00 | 1,792.00 | 1,795.00 | 1,795.00 | -0.50% | 66,500 |
| Nov 2, 2026 | 1,802.00 | 1,807.00 | 1,789.00 | 1,804.00 | 1,804.00 | 0.11% | 48,400 |
| Oct 30, 2026 | 1,820.00 | 1,826.00 | 1,794.00 | 1,802.00 | 1,802.00 | -2.07% | 67,100 |
| Oct 29, 2026 | 1,790.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,840.00 | 3.31% | 205,200 |
| Oct 28, 2026 | 1,819.00 | 1,823.00 | 1,778.00 | 1,781.00 | 1,781.00 | -2.14% | 118,300 |
| Oct 27, 2026 | 1,831.00 | 1,833.00 | 1,813.00 | 1,820.00 | 1,820.00 | -0.55% | 50,600 |
| Oct 26, 2026 | 1,823.00 | 1,835.00 | 1,819.00 | 1,830.00 | 1,830.00 | -0.38% | 42,600 |
| Oct 23, 2026 | 1,849.00 | 1,849.00 | 1,827.00 | 1,837.00 | 1,837.00 | -0.16% | 43,700 |
| Oct 22, 2026 | 1,841.00 | 1,848.00 | 1,836.00 | 1,840.00 | 1,840.00 | - | 35,100 |
| Oct 21, 2026 | 1,834.00 | 1,840.00 | 1,827.00 | 1,840.00 | 1,840.00 | 0.71% | 32,600 |
| Oct 20, 2026 | 1,842.00 | 1,844.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.71% | 52,100 |
| Oct 19, 2026 | 1,855.00 | 1,859.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.81% | 98,300 |
| Oct 16, 2026 | 1,857.00 | 1,862.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.71% | 70,900 |
| Oct 15, 2026 | 1,843.00 | 1,860.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.59% | 78,900 |
| Oct 14, 2026 | 1,857.00 | 1,872.00 | 1,838.00 | 1,853.00 | 1,853.00 | -0.27% | 76,800 |
| Oct 13, 2026 | 1,840.00 | 1,858.00 | 1,840.00 | 1,858.00 | 1,858.00 | 1.25% | 30,200 |
| Oct 9, 2026 | 1,825.00 | 1,849.00 | 1,823.00 | 1,835.00 | 1,835.00 | 0.71% | 41,500 |
| Oct 8, 2026 | 1,831.00 | 1,833.00 | 1,810.00 | 1,822.00 | 1,822.00 | -1.46% | 78,500 |
| Oct 7, 2026 | 1,855.00 | 1,858.00 | 1,840.00 | 1,849.00 | 1,849.00 | -0.43% | 44,300 |
| Oct 6, 2026 | 1,850.00 | 1,871.00 | 1,850.00 | 1,857.00 | 1,857.00 | 0.38% | 38,600 |
| Oct 5, 2026 | 1,856.00 | 1,859.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.32% | 76,800 |
| Oct 2, 2026 | 1,870.00 | 1,872.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.85% | 84,800 |
| Oct 1, 2026 | 1,870.00 | 1,874.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.05% | 56,800 |
| Sep 30, 2026 | 1,882.00 | 1,888.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.69% | 55,700 |
| Sep 29, 2026 | 1,893.00 | 1,898.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.21% | 77,600 |
| 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 |