Skip to main content
logo
Eat & Holdings Co., Ltd. (TYO:2882)
Japan flag Japan · Delayed Price · Currency is JPY
2,006.00
-5.00 (-0.25%)
Sep 11, 2026, 11:26 AM JST

Eat & Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,028.002,028.002,007.002,011.002,011.00-0.94%15,900
Sep 9, 20262,023.002,033.002,018.002,030.002,030.00-0.29%10,500
Sep 8, 20262,017.002,036.002,015.002,036.002,036.000.94%15,000
Sep 7, 20262,025.002,026.002,015.002,017.002,017.00-0.64%17,500
Sep 4, 20262,021.002,035.002,016.002,030.002,030.000.35%16,300
Sep 3, 20262,030.002,047.002,023.002,023.002,023.00-0.34%19,400
Sep 2, 20262,046.002,050.002,028.002,030.002,030.00-1.07%33,200
Sep 1, 20262,060.002,064.002,044.002,052.002,052.00-0.63%32,700
Aug 31, 20262,045.002,069.002,045.002,065.002,065.000.98%32,500
Aug 28, 20262,034.002,064.002,030.002,045.002,045.001.61%124,600
Aug 27, 20262,042.002,053.002,020.002,020.002,012.53-1.61%133,700
Aug 26, 20262,052.002,057.002,048.002,053.002,045.410.05%58,700
Aug 25, 20262,051.002,058.002,047.002,052.002,044.41-36,200
Aug 24, 20262,060.002,061.002,052.002,052.002,044.41-0.24%26,100
Aug 21, 20262,058.002,062.002,053.002,057.002,049.40-0.05%14,900
Aug 20, 20262,062.002,071.002,053.002,058.002,050.39-0.19%21,000
Aug 19, 20262,068.002,074.002,062.002,062.002,054.38-0.29%15,800
Aug 18, 20262,087.002,087.002,068.002,068.002,060.36-0.91%24,000
Aug 17, 20262,081.002,089.002,074.002,087.002,079.290.14%26,100
Aug 14, 20262,080.002,084.002,070.002,084.002,076.300.05%19,500
Aug 13, 20262,065.002,083.002,053.002,083.002,075.300.87%23,500
Aug 12, 20262,061.002,068.002,057.002,065.002,057.370.19%18,000
Aug 10, 20262,073.002,074.002,057.002,061.002,053.380.19%15,000
Aug 7, 20262,050.002,065.002,049.002,057.002,049.400.73%22,200
Aug 6, 20262,023.002,049.002,023.002,042.002,034.450.99%16,600
Aug 5, 20262,019.002,029.002,019.002,022.002,014.530.20%13,200
Aug 4, 20262,027.002,033.002,018.002,018.002,010.54-0.44%15,200
Aug 3, 20262,040.002,044.002,022.002,027.002,019.51-0.44%21,600
Jul 31, 20262,060.002,060.002,030.002,036.002,028.47-1.45%27,300
Jul 30, 20262,085.002,085.002,063.002,066.002,058.36-0.91%21,700
Jul 29, 20262,065.002,087.002,064.002,085.002,077.291.12%31,500
Jul 28, 20262,062.002,075.002,059.002,062.002,054.38-0.48%24,300
Jul 27, 20262,069.002,076.002,056.002,072.002,064.341.07%14,400
Jul 24, 20262,047.002,054.002,038.002,050.002,042.420.15%8,400
Jul 23, 20262,039.002,053.002,039.002,047.002,039.430.39%7,900
Jul 22, 20262,047.002,054.002,039.002,039.002,031.46-0.34%17,300
Jul 21, 20262,055.002,075.002,041.002,046.002,038.44-0.44%12,500
Jul 17, 20262,060.002,075.002,049.002,055.002,047.40-0.24%16,900
Jul 16, 20262,060.002,075.002,056.002,060.002,052.390.10%13,800
Jul 15, 20262,071.002,089.002,053.002,058.002,050.391.43%47,200
Jul 14, 20262,030.002,048.002,022.002,029.002,021.500.20%15,800
Jul 13, 20262,040.002,053.002,025.002,025.002,017.51-0.49%12,500
Jul 10, 20262,041.002,048.002,025.002,035.002,027.48-0.59%14,500
Jul 9, 20262,053.002,065.002,047.002,047.002,039.43-0.29%14,100
Jul 8, 20262,047.002,069.002,047.002,053.002,045.410.49%20,300
Jul 7, 20262,031.002,050.002,028.002,043.002,035.450.89%18,100
Jul 6, 20262,026.002,038.002,025.002,025.002,017.51-0.05%10,700
Jul 3, 20262,023.002,043.002,023.002,026.002,018.510.15%12,200
Jul 2, 20262,040.002,046.002,023.002,023.002,015.52-18,800
Jul 1, 20262,029.002,040.002,021.002,023.002,015.52-0.15%17,000