Eat & Holdings Co., Ltd. (TYO:2882)
Japan · Delayed Price · Currency is JPY 2,036.00
-30.00 (-1.45%)
Jul 31, 2026, 3:30 PM JST
Eat & Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,060.00 | 2,060.00 | 2,030.00 | 2,036.00 | 2,036.00 | -1.45% | 27,300 |
| Jul 30, 2026 | 2,085.00 | 2,085.00 | 2,063.00 | 2,066.00 | 2,066.00 | -0.91% | 21,700 |
| Jul 29, 2026 | 2,065.00 | 2,087.00 | 2,064.00 | 2,085.00 | 2,085.00 | 1.12% | 31,500 |
| Jul 28, 2026 | 2,062.00 | 2,075.00 | 2,059.00 | 2,062.00 | 2,062.00 | -0.48% | 24,300 |
| Jul 27, 2026 | 2,069.00 | 2,076.00 | 2,056.00 | 2,072.00 | 2,072.00 | 1.07% | 14,400 |
| Jul 24, 2026 | 2,047.00 | 2,054.00 | 2,038.00 | 2,050.00 | 2,050.00 | 0.15% | 8,400 |
| Jul 23, 2026 | 2,039.00 | 2,053.00 | 2,039.00 | 2,047.00 | 2,047.00 | 0.39% | 7,900 |
| Jul 22, 2026 | 2,047.00 | 2,054.00 | 2,039.00 | 2,039.00 | 2,039.00 | -0.34% | 17,300 |
| Jul 21, 2026 | 2,055.00 | 2,075.00 | 2,041.00 | 2,046.00 | 2,046.00 | -0.44% | 12,500 |
| Jul 17, 2026 | 2,060.00 | 2,075.00 | 2,049.00 | 2,055.00 | 2,055.00 | -0.24% | 16,900 |
| Jul 16, 2026 | 2,060.00 | 2,075.00 | 2,056.00 | 2,060.00 | 2,060.00 | 0.10% | 13,800 |
| Jul 15, 2026 | 2,071.00 | 2,089.00 | 2,053.00 | 2,058.00 | 2,058.00 | 1.43% | 47,200 |
| Jul 14, 2026 | 2,030.00 | 2,048.00 | 2,022.00 | 2,029.00 | 2,029.00 | 0.20% | 15,800 |
| Jul 13, 2026 | 2,040.00 | 2,053.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.49% | 12,500 |
| Jul 10, 2026 | 2,041.00 | 2,048.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.59% | 14,500 |
| Jul 9, 2026 | 2,053.00 | 2,065.00 | 2,047.00 | 2,047.00 | 2,047.00 | -0.29% | 14,100 |
| Jul 8, 2026 | 2,047.00 | 2,069.00 | 2,047.00 | 2,053.00 | 2,053.00 | 0.49% | 20,300 |
| Jul 7, 2026 | 2,031.00 | 2,050.00 | 2,028.00 | 2,043.00 | 2,043.00 | 0.89% | 18,100 |
| Jul 6, 2026 | 2,026.00 | 2,038.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.05% | 10,700 |
| Jul 3, 2026 | 2,023.00 | 2,043.00 | 2,023.00 | 2,026.00 | 2,026.00 | 0.15% | 12,200 |
| Jul 2, 2026 | 2,040.00 | 2,046.00 | 2,023.00 | 2,023.00 | 2,023.00 | - | 18,800 |
| Jul 1, 2026 | 2,029.00 | 2,040.00 | 2,021.00 | 2,023.00 | 2,023.00 | -0.15% | 17,000 |
| Jun 30, 2026 | 2,047.00 | 2,049.00 | 2,016.00 | 2,026.00 | 2,026.00 | -0.88% | 28,500 |
| Jun 29, 2026 | 2,011.00 | 2,049.00 | 2,011.00 | 2,044.00 | 2,044.00 | 1.59% | 62,300 |
| Jun 26, 2026 | 2,009.00 | 2,022.00 | 2,005.00 | 2,012.00 | 2,012.00 | - | 19,300 |
| Jun 25, 2026 | 2,020.00 | 2,020.00 | 2,007.00 | 2,012.00 | 2,012.00 | 0.15% | 13,800 |
| Jun 24, 2026 | 2,000.00 | 2,020.00 | 1,992.00 | 2,009.00 | 2,009.00 | 0.40% | 22,200 |
| Jun 23, 2026 | 1,976.00 | 2,003.00 | 1,975.00 | 2,001.00 | 2,001.00 | 1.06% | 11,000 |
| Jun 22, 2026 | 2,000.00 | 2,008.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.90% | 13,000 |
| Jun 19, 2026 | 2,003.00 | 2,009.00 | 1,993.00 | 1,998.00 | 1,998.00 | -0.25% | 9,000 |
| Jun 18, 2026 | 2,005.00 | 2,008.00 | 1,993.00 | 2,003.00 | 2,003.00 | 0.10% | 12,900 |
| Jun 17, 2026 | 1,995.00 | 2,011.00 | 1,994.00 | 2,001.00 | 2,001.00 | 0.30% | 16,900 |
| Jun 16, 2026 | 1,995.00 | 2,002.00 | 1,988.00 | 1,995.00 | 1,995.00 | -0.35% | 10,700 |
| Jun 15, 2026 | 2,010.00 | 2,011.00 | 1,999.00 | 2,002.00 | 2,002.00 | - | 13,000 |
| Jun 12, 2026 | 2,009.00 | 2,010.00 | 1,997.00 | 2,002.00 | 2,002.00 | -0.25% | 14,500 |
| Jun 11, 2026 | 2,003.00 | 2,007.00 | 1,992.00 | 2,007.00 | 2,007.00 | 0.20% | 12,400 |
| Jun 10, 2026 | 1,982.00 | 2,006.00 | 1,982.00 | 2,003.00 | 2,003.00 | 1.52% | 21,900 |
| Jun 9, 2026 | 1,970.00 | 1,984.00 | 1,963.00 | 1,973.00 | 1,973.00 | 0.15% | 14,800 |
| Jun 8, 2026 | 1,954.00 | 1,981.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.61% | 18,300 |
| Jun 5, 2026 | 1,959.00 | 1,973.00 | 1,953.00 | 1,958.00 | 1,958.00 | 0.41% | 16,100 |
| Jun 4, 2026 | 1,978.00 | 1,978.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.42% | 27,100 |
| Jun 3, 2026 | 1,970.00 | 1,984.00 | 1,967.00 | 1,978.00 | 1,978.00 | 0.25% | 12,700 |
| Jun 2, 2026 | 1,971.00 | 1,982.00 | 1,962.00 | 1,973.00 | 1,973.00 | -0.35% | 15,000 |
| Jun 1, 2026 | 1,987.00 | 1,990.00 | 1,974.00 | 1,980.00 | 1,980.00 | -0.45% | 20,400 |
| May 29, 2026 | 1,986.00 | 2,010.00 | 1,985.00 | 1,989.00 | 1,989.00 | 0.15% | 18,100 |
| May 28, 2026 | 1,996.00 | 1,997.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.70% | 19,100 |
| May 27, 2026 | 1,992.00 | 2,000.00 | 1,983.00 | 2,000.00 | 2,000.00 | 1.06% | 14,900 |
| May 26, 2026 | 1,981.00 | 1,987.00 | 1,978.00 | 1,979.00 | 1,979.00 | -0.10% | 14,200 |
| May 25, 2026 | 2,000.00 | 2,006.00 | 1,980.00 | 1,981.00 | 1,981.00 | -1.20% | 19,600 |
| May 22, 2026 | 2,006.00 | 2,011.00 | 1,994.00 | 2,005.00 | 2,005.00 | 0.40% | 12,900 |