E J Holdings Inc. (TYO:2153)
Japan · Delayed Price · Currency is JPY 1,683.00
-12.00 (-0.71%)
May 1, 2026, 3:30 PM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1,823.00 | 1,840.00 | 1,813.00 | 1,831.00 | 1,831.00 | 1.72% | 48,700 |
| Mar 9, 2026 | 1,779.00 | 1,807.00 | 1,768.00 | 1,800.00 | 1,800.00 | -1.59% | 76,300 |
| Mar 6, 2026 | 1,835.00 | 1,844.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.03% | 36,400 |
| Mar 5, 2026 | 1,841.00 | 1,867.00 | 1,837.00 | 1,848.00 | 1,848.00 | 2.61% | 53,500 |
| Mar 4, 2026 | 1,830.00 | 1,840.00 | 1,770.00 | 1,801.00 | 1,801.00 | -3.95% | 116,100 |
| Mar 3, 2026 | 1,904.00 | 1,904.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.19% | 77,500 |
| Mar 2, 2026 | 1,900.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,917.00 | -1.03% | 49,900 |
| Feb 27, 2026 | 1,913.00 | 1,937.00 | 1,900.00 | 1,937.00 | 1,937.00 | 2.00% | 46,900 |
| Feb 26, 2026 | 1,864.00 | 1,902.00 | 1,859.00 | 1,899.00 | 1,899.00 | 2.26% | 81,000 |
| Feb 25, 2026 | 1,869.00 | 1,870.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.64% | 38,700 |
| Feb 24, 2026 | 1,860.00 | 1,869.00 | 1,841.00 | 1,869.00 | 1,869.00 | 0.86% | 49,700 |
| Feb 20, 2026 | 1,874.00 | 1,874.00 | 1,846.00 | 1,853.00 | 1,853.00 | -0.86% | 42,200 |
| Feb 19, 2026 | 1,869.00 | 1,873.00 | 1,858.00 | 1,869.00 | 1,869.00 | 0.65% | 31,600 |
| Feb 18, 2026 | 1,853.00 | 1,863.00 | 1,847.00 | 1,857.00 | 1,857.00 | 0.22% | 36,300 |