Eat & Holdings Co., Ltd. (TYO:2882)
Japan · Delayed Price · Currency is JPY 2,016.00
+12.00 (0.60%)
Nov 12, 2026, 3:30 PM JST
Eat & Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,004.00 | 2,016.00 | 2,004.00 | 2,016.00 | 2,016.00 | 0.60% | 9,900 |
| Nov 11, 2026 | 2,025.00 | 2,028.00 | 2,002.00 | 2,004.00 | 2,004.00 | -0.79% | 15,300 |
| Nov 10, 2026 | 2,015.00 | 2,020.00 | 2,013.00 | 2,020.00 | 2,020.00 | 0.35% | 14,200 |
| Nov 9, 2026 | 2,000.00 | 2,017.00 | 1,998.00 | 2,013.00 | 2,013.00 | 1.36% | 16,800 |
| Nov 6, 2026 | 1,992.00 | 2,009.00 | 1,980.00 | 1,986.00 | 1,986.00 | -1.14% | 27,800 |
| Nov 5, 2026 | 1,999.00 | 2,019.00 | 1,999.00 | 2,009.00 | 2,009.00 | 1.31% | 28,500 |
| Nov 4, 2026 | 2,001.00 | 2,008.00 | 1,978.00 | 1,983.00 | 1,983.00 | -0.90% | 33,000 |
| Nov 2, 2026 | 1,999.00 | 2,007.00 | 1,995.00 | 2,001.00 | 2,001.00 | -0.20% | 16,000 |
| Oct 30, 2026 | 1,983.00 | 2,005.00 | 1,981.00 | 2,005.00 | 2,005.00 | 1.73% | 25,800 |
| Oct 29, 2026 | 1,966.00 | 1,976.00 | 1,962.00 | 1,971.00 | 1,971.00 | 0.25% | 74,800 |
| Oct 28, 2026 | 1,993.00 | 1,995.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.70% | 54,400 |
| Oct 27, 2026 | 2,009.00 | 2,013.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.45% | 20,400 |
| Oct 26, 2026 | 2,010.00 | 2,015.00 | 2,000.00 | 2,009.00 | 2,009.00 | - | 26,300 |
| Oct 23, 2026 | 2,011.00 | 2,022.00 | 2,003.00 | 2,009.00 | 2,009.00 | 0.15% | 19,500 |
| Oct 22, 2026 | 2,006.00 | 2,013.00 | 2,005.00 | 2,006.00 | 2,006.00 | - | 16,900 |
| Oct 21, 2026 | 2,001.00 | 2,014.00 | 2,001.00 | 2,006.00 | 2,006.00 | 0.15% | 12,600 |
| Oct 20, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,003.00 | 2,003.00 | -0.05% | 21,500 |
| Oct 19, 2026 | 2,010.00 | 2,013.00 | 1,998.00 | 2,004.00 | 2,004.00 | -0.30% | 21,500 |
| Oct 16, 2026 | 2,000.00 | 2,016.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.25% | 23,100 |
| Oct 15, 2026 | 1,985.00 | 2,009.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.80% | 37,400 |
| Oct 14, 2026 | 2,013.00 | 2,014.00 | 1,970.00 | 1,989.00 | 1,989.00 | -1.24% | 43,300 |
| Oct 13, 2026 | 2,008.00 | 2,020.00 | 2,008.00 | 2,014.00 | 2,014.00 | 0.65% | 21,700 |
| Oct 9, 2026 | 2,001.00 | 2,010.00 | 1,997.00 | 2,001.00 | 2,001.00 | 0.05% | 26,700 |
| Oct 8, 2026 | 2,011.00 | 2,011.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.55% | 20,400 |
| Oct 7, 2026 | 2,004.00 | 2,016.00 | 2,003.00 | 2,011.00 | 2,011.00 | - | 13,400 |
| Oct 6, 2026 | 2,000.00 | 2,012.00 | 1,999.00 | 2,011.00 | 2,011.00 | 0.15% | 17,100 |
| Oct 5, 2026 | 2,003.00 | 2,013.00 | 1,998.00 | 2,008.00 | 2,008.00 | 0.05% | 13,800 |
| Oct 2, 2026 | 2,005.00 | 2,012.00 | 2,000.00 | 2,007.00 | 2,007.00 | -0.30% | 13,700 |
| Oct 1, 2026 | 2,000.00 | 2,016.00 | 2,000.00 | 2,013.00 | 2,013.00 | 0.15% | 14,900 |
| Sep 30, 2026 | 2,001.00 | 2,012.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.40% | 26,400 |
| Sep 29, 2026 | 2,005.00 | 2,014.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.50% | 27,100 |
| Sep 28, 2026 | 2,011.00 | 2,016.00 | 2,005.00 | 2,012.00 | 2,012.00 | 0.05% | 25,100 |
| Sep 25, 2026 | 2,011.00 | 2,020.00 | 2,011.00 | 2,011.00 | 2,011.00 | - | 15,800 |
| Sep 24, 2026 | 2,012.00 | 2,019.00 | 2,010.00 | 2,011.00 | 2,011.00 | - | 18,300 |
| Sep 18, 2026 | 2,010.00 | 2,018.00 | 2,007.00 | 2,011.00 | 2,011.00 | -0.30% | 14,300 |
| Sep 17, 2026 | 2,002.00 | 2,017.00 | 2,002.00 | 2,017.00 | 2,017.00 | 0.75% | 15,200 |
| Sep 16, 2026 | 2,001.00 | 2,012.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.25% | 13,700 |
| Sep 15, 2026 | 2,014.00 | 2,015.00 | 2,005.00 | 2,007.00 | 2,007.00 | -0.35% | 14,100 |
| Sep 14, 2026 | 2,000.00 | 2,019.00 | 2,000.00 | 2,014.00 | 2,014.00 | 0.60% | 15,200 |
| Sep 11, 2026 | 2,006.00 | 2,019.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.45% | 20,200 |
| Sep 10, 2026 | 2,028.00 | 2,028.00 | 2,007.00 | 2,011.00 | 2,011.00 | -0.94% | 15,900 |
| Sep 9, 2026 | 2,023.00 | 2,033.00 | 2,018.00 | 2,030.00 | 2,030.00 | -0.29% | 10,500 |
| Sep 8, 2026 | 2,017.00 | 2,036.00 | 2,015.00 | 2,036.00 | 2,036.00 | 0.94% | 15,000 |
| Sep 7, 2026 | 2,025.00 | 2,026.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.64% | 17,500 |
| Sep 4, 2026 | 2,021.00 | 2,035.00 | 2,016.00 | 2,030.00 | 2,030.00 | 0.35% | 16,300 |
| Sep 3, 2026 | 2,030.00 | 2,047.00 | 2,023.00 | 2,023.00 | 2,023.00 | -0.34% | 19,400 |
| Sep 2, 2026 | 2,046.00 | 2,050.00 | 2,028.00 | 2,030.00 | 2,030.00 | -1.07% | 33,200 |
| Sep 1, 2026 | 2,060.00 | 2,064.00 | 2,044.00 | 2,052.00 | 2,052.00 | -0.63% | 32,700 |
| Aug 31, 2026 | 2,045.00 | 2,069.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.98% | 32,500 |
| Aug 28, 2026 | 2,034.00 | 2,064.00 | 2,030.00 | 2,045.00 | 2,045.00 | 1.61% | 124,600 |