Skip to main content
logo
EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan flag Japan · Delayed Price · Currency is JPY
1,958.00
+29.00 (1.50%)
At close: Mar 5, 2026

EAT&HOLDINGS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,946.001,965.001,943.001,958.001,958.001.50%46,900
Mar 4, 20261,930.001,935.001,916.001,929.001,929.00-0.36%90,400
Mar 3, 20261,953.001,953.001,935.001,936.001,936.00-0.77%85,400
Mar 2, 20261,986.001,986.001,951.001,951.001,951.00-1.91%105,300
Feb 27, 20262,000.002,004.001,987.001,989.001,989.00-0.45%67,000
Feb 26, 20262,003.002,035.001,998.001,998.001,998.00-3.90%199,600
Feb 25, 20262,084.002,087.002,077.002,079.002,071.50-0.14%224,000
Feb 24, 20262,076.002,087.002,076.002,082.002,074.490.10%88,200
Feb 20, 20262,085.002,090.002,080.002,080.002,072.50-0.48%46,400
Feb 19, 20262,073.002,091.002,072.002,090.002,082.460.72%45,200
Feb 18, 20262,088.002,098.002,075.002,075.002,067.51-0.43%33,000
Feb 17, 20262,098.002,104.002,084.002,084.002,076.48-0.62%34,100
Feb 16, 20262,100.002,104.002,093.002,097.002,089.44-0.05%37,200
Feb 13, 20262,094.002,100.002,090.002,098.002,090.430.29%18,500
Feb 12, 20262,098.002,099.002,092.002,092.002,084.450.05%29,600
Feb 10, 20262,079.002,093.002,079.002,091.002,083.460.58%20,300
Feb 9, 20262,091.002,094.002,078.002,079.002,071.50-0.19%22,900
Feb 6, 20262,078.002,086.002,075.002,083.002,075.490.24%15,400
Feb 5, 20262,077.002,083.002,075.002,078.002,070.50-0.10%22,300
Feb 4, 20262,060.002,080.002,058.002,080.002,072.500.92%20,000
Feb 3, 20262,070.002,072.002,057.002,061.002,053.56-0.24%27,900
Feb 2, 20262,065.002,077.002,058.002,066.002,058.550.15%23,800
Jan 30, 20262,042.002,063.002,041.002,063.002,055.561.23%23,600
Jan 29, 20262,036.002,047.002,032.002,038.002,030.65-0.10%29,900
Jan 28, 20262,050.002,057.002,035.002,040.002,032.64-0.49%25,200
Jan 27, 20262,060.002,070.002,050.002,050.002,042.60-0.29%22,800
Jan 26, 20262,070.002,080.002,056.002,056.002,048.58-0.44%40,200
Jan 23, 20262,062.002,066.002,055.002,065.002,057.550.54%19,400
Jan 22, 20262,048.002,063.002,047.002,054.002,046.590.20%13,600
Jan 21, 20262,061.002,069.002,050.002,050.002,042.60-0.68%21,000
Jan 20, 20262,065.002,075.002,056.002,064.002,056.55-0.29%27,100
Jan 19, 20262,088.002,095.002,070.002,070.002,062.53-0.24%25,600
Jan 16, 20262,080.002,083.002,070.002,075.002,067.51-0.19%24,100
Jan 15, 20262,055.002,085.002,049.002,079.002,071.502.11%64,700
Jan 14, 20262,050.002,050.002,036.002,036.002,028.66-0.39%34,500
Jan 13, 20262,052.002,058.002,044.002,044.002,036.63-25,900
Jan 9, 20262,040.002,048.002,035.002,044.002,036.630.44%18,100
Jan 8, 20262,042.002,047.002,032.002,035.002,027.66-0.34%17,900
Jan 7, 20262,041.002,052.002,039.002,042.002,034.630.44%33,500
Jan 6, 20262,030.002,039.002,027.002,033.002,025.670.54%22,400
Jan 5, 20262,034.002,035.002,022.002,022.002,014.71-0.05%19,500
Dec 30, 20252,025.002,030.002,020.002,023.002,015.700.05%25,100
Dec 29, 20252,008.002,022.002,001.002,022.002,014.710.80%31,600
Dec 26, 20252,007.002,010.002,001.002,006.001,998.760.25%28,100
Dec 25, 20251,991.002,004.001,987.002,001.001,993.780.81%31,500
Dec 24, 20251,984.001,992.001,984.001,985.001,977.840.05%18,200
Dec 23, 20251,972.001,986.001,971.001,984.001,976.840.81%26,400
Dec 22, 20251,971.001,977.001,966.001,968.001,960.900.05%27,800
Dec 19, 20251,956.001,969.001,956.001,967.001,959.900.61%25,000
Dec 18, 20251,942.001,955.001,940.001,955.001,947.950.77%24,600