EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan · Delayed Price · Currency is JPY 1,977.00
+10.00 (0.51%)
May 1, 2026, 3:30 PM JST
EAT&HOLDINGS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,974.00 | 1,985.00 | 1,966.00 | 1,977.00 | 1,977.00 | 0.51% | 13,200 |
| Apr 30, 2026 | 1,970.00 | 1,975.00 | 1,962.00 | 1,967.00 | 1,967.00 | -0.15% | 17,800 |
| Apr 28, 2026 | 1,973.00 | 1,974.00 | 1,965.00 | 1,970.00 | 1,970.00 | 0.05% | 14,900 |
| Apr 27, 2026 | 1,956.00 | 1,972.00 | 1,956.00 | 1,969.00 | 1,969.00 | 0.66% | 16,200 |
| Apr 24, 2026 | 1,958.00 | 1,968.00 | 1,946.00 | 1,956.00 | 1,956.00 | -0.10% | 29,200 |
| Apr 23, 2026 | 1,984.00 | 1,984.00 | 1,955.00 | 1,958.00 | 1,958.00 | -0.61% | 18,600 |
| Apr 22, 2026 | 1,986.00 | 1,986.00 | 1,967.00 | 1,970.00 | 1,970.00 | -0.71% | 21,100 |
| Apr 21, 2026 | 1,986.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.10% | 12,200 |
| Apr 20, 2026 | 1,999.00 | 2,003.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.65% | 14,200 |
| Apr 17, 2026 | 1,986.00 | 2,001.00 | 1,986.00 | 1,999.00 | 1,999.00 | 0.65% | 15,000 |
| Apr 16, 2026 | 1,991.00 | 1,998.00 | 1,981.00 | 1,986.00 | 1,986.00 | 0.66% | 15,200 |
| Apr 15, 2026 | 1,974.00 | 1,997.00 | 1,966.00 | 1,973.00 | 1,973.00 | -0.25% | 29,100 |
| Apr 14, 2026 | 1,993.00 | 2,005.00 | 1,970.00 | 1,978.00 | 1,978.00 | -0.75% | 28,000 |
| Apr 13, 2026 | 2,011.00 | 2,023.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.99% | 22,600 |
| Apr 10, 2026 | 2,028.00 | 2,029.00 | 2,011.00 | 2,013.00 | 2,013.00 | -0.45% | 15,300 |
| Apr 9, 2026 | 2,021.00 | 2,030.00 | 2,021.00 | 2,022.00 | 2,022.00 | 0.25% | 17,400 |
| Apr 8, 2026 | 2,021.00 | 2,027.00 | 2,012.00 | 2,017.00 | 2,017.00 | 0.05% | 19,700 |
| Apr 7, 2026 | 2,011.00 | 2,020.00 | 2,011.00 | 2,016.00 | 2,016.00 | 0.25% | 11,300 |
| Apr 6, 2026 | 2,007.00 | 2,016.00 | 2,007.00 | 2,011.00 | 2,011.00 | 0.20% | 11,800 |
| Apr 3, 2026 | 2,007.00 | 2,017.00 | 2,004.00 | 2,007.00 | 2,007.00 | - | 20,400 |
| Apr 2, 2026 | 2,000.00 | 2,009.00 | 1,998.00 | 2,007.00 | 2,007.00 | 0.35% | 22,100 |
| Apr 1, 2026 | 1,986.00 | 2,000.00 | 1,977.00 | 2,000.00 | 2,000.00 | 0.76% | 28,600 |
| Mar 31, 2026 | 1,990.00 | 1,997.00 | 1,977.00 | 1,985.00 | 1,985.00 | -0.25% | 25,500 |
| Mar 30, 2026 | 1,981.00 | 1,993.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.40% | 40,600 |
| Mar 27, 2026 | 1,975.00 | 1,998.00 | 1,973.00 | 1,998.00 | 1,998.00 | 1.06% | 42,100 |
| Mar 26, 2026 | 1,983.00 | 1,984.00 | 1,966.00 | 1,977.00 | 1,977.00 | -0.30% | 20,800 |
| Mar 25, 2026 | 1,979.00 | 1,984.00 | 1,978.00 | 1,983.00 | 1,983.00 | 0.35% | 22,400 |
| Mar 24, 2026 | 1,958.00 | 1,976.00 | 1,953.00 | 1,976.00 | 1,976.00 | 1.54% | 27,100 |
| Mar 23, 2026 | 1,955.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.71% | 33,700 |
| Mar 19, 2026 | 1,963.00 | 1,969.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.36% | 24,200 |
| Mar 18, 2026 | 1,962.00 | 1,967.00 | 1,960.00 | 1,967.00 | 1,967.00 | 0.61% | 17,500 |
| Mar 17, 2026 | 1,950.00 | 1,965.00 | 1,949.00 | 1,955.00 | 1,955.00 | 0.41% | 26,700 |
| Mar 16, 2026 | 1,950.00 | 1,959.00 | 1,946.00 | 1,947.00 | 1,947.00 | -0.36% | 26,300 |
| Mar 13, 2026 | 1,952.00 | 1,960.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.26% | 24,400 |
| Mar 12, 2026 | 1,965.00 | 1,965.00 | 1,941.00 | 1,959.00 | 1,959.00 | -0.10% | 37,200 |
| Mar 11, 2026 | 1,960.00 | 1,965.00 | 1,947.00 | 1,961.00 | 1,961.00 | 0.72% | 22,400 |
| Mar 10, 2026 | 1,944.00 | 1,952.00 | 1,931.00 | 1,947.00 | 1,947.00 | 0.62% | 37,000 |
| Mar 9, 2026 | 1,930.00 | 1,942.00 | 1,912.00 | 1,935.00 | 1,935.00 | -0.36% | 72,400 |
| Mar 6, 2026 | 1,955.00 | 1,955.00 | 1,935.00 | 1,942.00 | 1,942.00 | -0.82% | 41,500 |
| Mar 5, 2026 | 1,946.00 | 1,965.00 | 1,943.00 | 1,958.00 | 1,958.00 | 1.50% | 46,900 |
| Mar 4, 2026 | 1,930.00 | 1,935.00 | 1,916.00 | 1,929.00 | 1,929.00 | -0.36% | 90,400 |
| Mar 3, 2026 | 1,953.00 | 1,953.00 | 1,935.00 | 1,936.00 | 1,936.00 | -0.77% | 85,400 |
| Mar 2, 2026 | 1,986.00 | 1,986.00 | 1,951.00 | 1,951.00 | 1,951.00 | -1.91% | 105,300 |
| Feb 27, 2026 | 2,000.00 | 2,004.00 | 1,987.00 | 1,989.00 | 1,989.00 | -0.45% | 67,000 |
| Feb 26, 2026 | 2,003.00 | 2,035.00 | 1,998.00 | 1,998.00 | 1,998.00 | -3.90% | 199,600 |
| Feb 25, 2026 | 2,084.00 | 2,087.00 | 2,077.00 | 2,079.00 | 2,071.50 | -0.14% | 224,000 |
| Feb 24, 2026 | 2,076.00 | 2,087.00 | 2,076.00 | 2,082.00 | 2,074.49 | 0.10% | 88,200 |
| Feb 20, 2026 | 2,085.00 | 2,090.00 | 2,080.00 | 2,080.00 | 2,072.50 | -0.48% | 46,400 |
| Feb 19, 2026 | 2,073.00 | 2,091.00 | 2,072.00 | 2,090.00 | 2,082.46 | 0.72% | 45,200 |
| Feb 18, 2026 | 2,088.00 | 2,098.00 | 2,075.00 | 2,075.00 | 2,067.51 | -0.43% | 33,000 |