Skip to main content
logo
EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan flag Japan · Delayed Price · Currency is JPY
2,109.00
+17.00 (0.81%)
Aug 1, 2025, 3:30 PM JST

EAT&HOLDINGS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,092.002,115.002,092.002,109.002,109.000.81%28,200
Jul 31, 20252,074.002,094.002,074.002,092.002,092.001.01%13,600
Jul 30, 20252,070.002,085.002,070.002,071.002,071.000.05%18,600
Jul 29, 20252,079.002,080.002,070.002,070.002,070.00-0.48%11,800
Jul 28, 20252,080.002,092.002,078.002,080.002,080.000.14%10,800
Jul 25, 20252,080.002,092.002,074.002,077.002,077.00-0.14%15,800
Jul 24, 20252,061.002,080.002,056.002,080.002,080.000.92%15,600
Jul 23, 20252,055.002,065.002,045.002,061.002,061.000.34%21,400
Jul 22, 20252,050.002,058.002,046.002,054.002,054.000.44%9,000
Jul 18, 20252,055.002,059.002,045.002,045.002,045.00-0.34%10,400
Jul 17, 20252,043.002,054.002,042.002,052.002,052.000.29%9,100
Jul 16, 20252,036.002,052.002,033.002,046.002,046.000.49%18,500
Jul 15, 20252,062.002,066.002,032.002,036.002,036.00-1.26%13,100
Jul 14, 20252,032.002,073.002,032.002,062.002,062.001.63%30,500
Jul 11, 20252,032.002,037.002,028.002,029.002,029.00-0.29%28,500
Jul 10, 20252,050.002,051.002,030.002,035.002,035.00-0.15%27,800
Jul 9, 20252,032.002,048.002,032.002,038.002,038.000.25%18,100
Jul 8, 20252,045.002,051.002,031.002,033.002,033.00-0.59%27,600
Jul 7, 20252,048.002,054.002,040.002,045.002,045.000.39%16,200
Jul 4, 20252,055.002,055.002,033.002,037.002,037.00-0.97%30,300
Jul 3, 20252,047.002,069.002,047.002,057.002,057.000.73%31,400
Jul 2, 20252,033.002,049.002,033.002,042.002,042.000.15%26,500
Jul 1, 20252,044.002,045.002,035.002,039.002,039.00-0.24%29,300
Jun 30, 20252,067.002,067.002,044.002,044.002,044.00-0.63%27,300
Jun 27, 20252,037.002,057.002,033.002,057.002,057.000.98%24,900
Jun 26, 20252,027.002,037.002,025.002,037.002,037.000.44%16,600
Jun 25, 20252,041.002,041.002,026.002,028.002,028.00-0.34%14,500
Jun 24, 20252,043.002,049.002,035.002,035.002,035.00-0.34%14,400
Jun 23, 20252,053.002,053.002,042.002,042.002,042.00-0.54%12,300
Jun 20, 20252,055.002,057.002,051.002,053.002,053.00-0.19%15,000
Jun 19, 20252,062.002,062.002,054.002,057.002,057.000.10%8,000
Jun 18, 20252,050.002,062.002,049.002,055.002,055.000.29%14,800
Jun 17, 20252,043.002,053.002,036.002,049.002,049.000.29%14,000
Jun 16, 20252,028.002,044.002,028.002,043.002,043.000.74%12,900
Jun 13, 20252,025.002,036.002,023.002,028.002,028.00-0.29%12,500
Jun 12, 20252,030.002,040.002,028.002,034.002,034.000.25%12,100
Jun 11, 20252,032.002,034.002,023.002,029.002,029.000.15%9,400
Jun 10, 20252,025.002,033.002,025.002,026.002,026.000.05%7,500
Jun 9, 20252,029.002,031.002,025.002,025.002,025.00-0.20%7,700
Jun 6, 20252,020.002,034.002,020.002,029.002,029.000.45%11,100
Jun 5, 20252,021.002,025.002,018.002,020.002,020.00-0.05%13,500
Jun 4, 20252,029.002,029.002,020.002,021.002,021.00-0.05%9,900
Jun 3, 20252,037.002,037.002,021.002,022.002,022.00-0.74%18,300
Jun 2, 20252,032.002,043.002,032.002,037.002,037.00-0.10%10,500
May 30, 20252,036.002,040.002,028.002,039.002,039.000.15%9,300
May 29, 20252,039.002,039.002,031.002,036.002,036.000.10%15,100
May 28, 20252,034.002,039.002,029.002,034.002,034.000.20%11,800
May 27, 20252,023.002,030.002,023.002,030.002,030.000.20%12,100
May 26, 20252,022.002,034.002,022.002,026.002,026.000.25%11,600
May 23, 20252,024.002,027.002,020.002,021.002,021.00-0.10%12,800