EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan · Delayed Price · Currency is JPY 2,065.00
+11.00 (0.54%)
Jan 23, 2026, 3:30 PM JST
EAT&HOLDINGS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,062.00 | 2,063.00 | 2,055.00 | 2,060.00 | - | 0.29% | 11,400 |
| Jan 22, 2026 | 2,048.00 | 2,063.00 | 2,047.00 | 2,054.00 | 2,054.00 | 0.20% | 13,600 |
| Jan 21, 2026 | 2,061.00 | 2,069.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.68% | 21,000 |
| Jan 20, 2026 | 2,065.00 | 2,075.00 | 2,056.00 | 2,064.00 | 2,064.00 | -0.29% | 27,100 |
| Jan 19, 2026 | 2,088.00 | 2,095.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.24% | 25,600 |
| Jan 16, 2026 | 2,080.00 | 2,083.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.19% | 24,100 |
| Jan 15, 2026 | 2,055.00 | 2,085.00 | 2,049.00 | 2,079.00 | 2,079.00 | 2.11% | 64,700 |
| Jan 14, 2026 | 2,050.00 | 2,050.00 | 2,036.00 | 2,036.00 | 2,036.00 | -0.39% | 34,500 |
| Jan 13, 2026 | 2,052.00 | 2,058.00 | 2,044.00 | 2,044.00 | 2,044.00 | - | 25,900 |
| Jan 9, 2026 | 2,040.00 | 2,048.00 | 2,035.00 | 2,044.00 | 2,044.00 | 0.44% | 18,100 |
| Jan 8, 2026 | 2,042.00 | 2,047.00 | 2,032.00 | 2,035.00 | 2,035.00 | -0.34% | 17,900 |
| Jan 7, 2026 | 2,041.00 | 2,052.00 | 2,039.00 | 2,042.00 | 2,042.00 | 0.44% | 33,500 |
| Jan 6, 2026 | 2,030.00 | 2,039.00 | 2,027.00 | 2,033.00 | 2,033.00 | 0.54% | 22,400 |
| Jan 5, 2026 | 2,034.00 | 2,035.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.05% | 19,500 |
| Dec 30, 2025 | 2,025.00 | 2,030.00 | 2,020.00 | 2,023.00 | 2,023.00 | 0.05% | 25,100 |
| Dec 29, 2025 | 2,008.00 | 2,022.00 | 2,001.00 | 2,022.00 | 2,022.00 | 0.80% | 31,600 |
| Dec 26, 2025 | 2,007.00 | 2,010.00 | 2,001.00 | 2,006.00 | 2,006.00 | 0.25% | 28,100 |
| Dec 25, 2025 | 1,991.00 | 2,004.00 | 1,987.00 | 2,001.00 | 2,001.00 | 0.81% | 31,500 |
| Dec 24, 2025 | 1,984.00 | 1,992.00 | 1,984.00 | 1,985.00 | 1,985.00 | 0.05% | 18,200 |
| Dec 23, 2025 | 1,972.00 | 1,986.00 | 1,971.00 | 1,984.00 | 1,984.00 | 0.81% | 26,400 |
| Dec 22, 2025 | 1,971.00 | 1,977.00 | 1,966.00 | 1,968.00 | 1,968.00 | 0.05% | 27,800 |
| Dec 19, 2025 | 1,956.00 | 1,969.00 | 1,956.00 | 1,967.00 | 1,967.00 | 0.61% | 25,000 |
| Dec 18, 2025 | 1,942.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.77% | 24,600 |
| Dec 17, 2025 | 1,952.00 | 1,952.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | 26,600 |
| Dec 16, 2025 | 1,951.00 | 1,952.00 | 1,944.00 | 1,945.00 | 1,945.00 | -0.21% | 33,500 |
| Dec 15, 2025 | 1,949.00 | 1,951.00 | 1,945.00 | 1,949.00 | 1,949.00 | 0.31% | 21,100 |
| Dec 12, 2025 | 1,957.00 | 1,960.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.41% | 56,800 |
| Dec 11, 2025 | 1,963.00 | 1,973.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.96% | 29,500 |
| Dec 10, 2025 | 1,962.00 | 1,973.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.51% | 20,800 |
| Dec 9, 2025 | 1,969.00 | 1,973.00 | 1,957.00 | 1,960.00 | 1,960.00 | -0.05% | 37,400 |
| Dec 8, 2025 | 1,969.00 | 1,976.00 | 1,960.00 | 1,961.00 | 1,961.00 | 0.15% | 41,000 |
| Dec 5, 2025 | 1,960.00 | 1,962.00 | 1,951.00 | 1,958.00 | 1,958.00 | -0.10% | 35,200 |
| Dec 4, 2025 | 1,966.00 | 1,967.00 | 1,955.00 | 1,960.00 | 1,960.00 | - | 36,400 |
| Dec 3, 2025 | 1,970.00 | 1,973.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.56% | 27,700 |
| Dec 2, 2025 | 1,978.00 | 1,978.00 | 1,967.00 | 1,971.00 | 1,971.00 | -0.35% | 34,000 |
| Dec 1, 2025 | 1,998.00 | 1,999.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.80% | 38,300 |
| Nov 28, 2025 | 1,981.00 | 1,994.00 | 1,981.00 | 1,994.00 | 1,994.00 | 0.66% | 27,000 |
| Nov 27, 2025 | 1,985.00 | 1,989.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.25% | 26,800 |
| Nov 26, 2025 | 1,988.00 | 1,995.00 | 1,984.00 | 1,986.00 | 1,986.00 | -0.10% | 28,600 |
| Nov 25, 2025 | 1,975.00 | 1,992.00 | 1,970.00 | 1,988.00 | 1,988.00 | 0.66% | 48,200 |
| Nov 21, 2025 | 1,929.00 | 1,975.00 | 1,929.00 | 1,975.00 | 1,975.00 | 2.38% | 49,400 |
| Nov 20, 2025 | 1,932.00 | 1,943.00 | 1,929.00 | 1,929.00 | 1,929.00 | -0.21% | 55,700 |
| Nov 19, 2025 | 1,951.00 | 1,951.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.02% | 84,000 |
| Nov 18, 2025 | 1,968.00 | 1,973.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.76% | 66,000 |
| Nov 17, 2025 | 1,977.00 | 1,980.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.51% | 38,500 |
| Nov 14, 2025 | 1,979.00 | 1,981.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.05% | 35,900 |
| Nov 13, 2025 | 1,981.00 | 1,984.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.20% | 20,900 |
| Nov 12, 2025 | 1,985.00 | 1,993.00 | 1,980.00 | 1,981.00 | 1,981.00 | 0.20% | 23,700 |
| Nov 11, 2025 | 1,989.00 | 1,989.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.55% | 24,400 |
| Nov 10, 2025 | 1,992.00 | 1,994.00 | 1,986.00 | 1,988.00 | 1,988.00 | 0.05% | 20,400 |