Eat & Holdings Co., Ltd. (TYO:2882)
Japan · Delayed Price · Currency is JPY 2,006.00
+3.00 (0.15%)
Oct 21, 2026, 3:30 PM JST
Eat & Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2,042.00 | 2,053.00 | 2,020.00 | 2,020.00 | 2,012.53 | -1.61% | 133,700 |
| Aug 26, 2026 | 2,052.00 | 2,057.00 | 2,048.00 | 2,053.00 | 2,045.41 | 0.05% | 58,700 |
| Aug 25, 2026 | 2,051.00 | 2,058.00 | 2,047.00 | 2,052.00 | 2,044.41 | - | 36,200 |
| Aug 24, 2026 | 2,060.00 | 2,061.00 | 2,052.00 | 2,052.00 | 2,044.41 | -0.24% | 26,100 |
| Aug 21, 2026 | 2,058.00 | 2,062.00 | 2,053.00 | 2,057.00 | 2,049.40 | -0.05% | 14,900 |
| Aug 20, 2026 | 2,062.00 | 2,071.00 | 2,053.00 | 2,058.00 | 2,050.39 | -0.19% | 21,000 |
| Aug 19, 2026 | 2,068.00 | 2,074.00 | 2,062.00 | 2,062.00 | 2,054.38 | -0.29% | 15,800 |
| Aug 18, 2026 | 2,087.00 | 2,087.00 | 2,068.00 | 2,068.00 | 2,060.36 | -0.91% | 24,000 |
| Aug 17, 2026 | 2,081.00 | 2,089.00 | 2,074.00 | 2,087.00 | 2,079.29 | 0.14% | 26,100 |
| Aug 14, 2026 | 2,080.00 | 2,084.00 | 2,070.00 | 2,084.00 | 2,076.30 | 0.05% | 19,500 |
| Aug 13, 2026 | 2,065.00 | 2,083.00 | 2,053.00 | 2,083.00 | 2,075.30 | 0.87% | 23,500 |
| Aug 12, 2026 | 2,061.00 | 2,068.00 | 2,057.00 | 2,065.00 | 2,057.37 | 0.19% | 18,000 |
| Aug 10, 2026 | 2,073.00 | 2,074.00 | 2,057.00 | 2,061.00 | 2,053.38 | 0.19% | 15,000 |
| Aug 7, 2026 | 2,050.00 | 2,065.00 | 2,049.00 | 2,057.00 | 2,049.40 | 0.73% | 22,200 |
| Aug 6, 2026 | 2,023.00 | 2,049.00 | 2,023.00 | 2,042.00 | 2,034.45 | 0.99% | 16,600 |