Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
+100.00 (2.78%)
Mar 5, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,735.003,775.003,685.003,705.00-3.06%36,000
Mar 4, 20263,660.003,715.003,525.003,595.003,595.00-3.10%100,100
Mar 3, 20263,815.003,840.003,695.003,710.003,710.00-1.85%68,300
Mar 2, 20263,740.003,860.003,720.003,780.003,780.001.48%85,700
Feb 27, 20263,650.003,790.003,650.003,725.003,725.002.62%72,000
Feb 26, 20263,710.003,730.003,605.003,630.003,630.00-2.16%57,700
Feb 25, 20263,675.003,730.003,660.003,710.003,710.00-41,100
Feb 24, 20263,665.003,740.003,605.003,710.003,710.000.54%61,300
Feb 20, 20263,720.003,745.003,660.003,690.003,690.000.54%64,600
Feb 19, 20263,575.003,670.003,575.003,670.003,670.003.09%67,600
Feb 18, 20263,480.003,560.003,470.003,560.003,560.002.89%72,900
Feb 17, 20263,470.003,475.003,420.003,460.003,460.000.29%24,200
Feb 16, 20263,470.003,515.003,440.003,450.003,450.00-0.58%42,400
Feb 13, 20263,455.003,485.003,440.003,470.003,470.000.43%31,900
Feb 12, 20263,430.003,480.003,425.003,455.003,455.000.29%31,900
Feb 10, 20263,395.003,475.003,395.003,445.003,445.001.03%35,000
Feb 9, 20263,465.003,485.003,390.003,410.003,410.00-0.44%55,700
Feb 6, 20263,440.003,470.003,405.003,425.003,425.00-1.86%40,600
Feb 5, 20263,440.003,495.003,410.003,490.003,490.001.90%42,700
Feb 4, 20263,415.003,440.003,385.003,425.003,425.000.29%30,200
Feb 3, 20263,370.003,440.003,305.003,415.003,415.000.89%52,300
Feb 2, 20263,535.003,560.003,385.003,385.003,385.00-4.11%94,400
Jan 30, 20263,400.003,530.003,370.003,530.003,530.003.37%90,800
Jan 29, 20263,265.003,415.003,260.003,415.003,415.001.94%205,300
Jan 28, 20263,440.003,475.003,340.003,350.003,327.03-3.18%255,700
Jan 27, 20263,445.003,495.003,435.003,460.003,436.28-82,600
Jan 26, 20263,535.003,540.003,450.003,460.003,436.28-0.14%91,200
Jan 23, 20263,430.003,515.003,430.003,465.003,441.250.73%72,300
Jan 22, 20263,385.003,465.003,380.003,440.003,416.421.78%71,200
Jan 21, 20263,365.003,415.003,335.003,380.003,356.830.45%53,500
Jan 20, 20263,395.003,405.003,365.003,365.003,341.93-0.15%39,200
Jan 19, 20263,475.003,500.003,370.003,370.003,346.90-3.02%116,200
Jan 16, 20263,500.003,505.003,455.003,475.003,451.18-0.43%61,400
Jan 15, 20263,450.003,490.003,430.003,490.003,466.071.31%60,800
Jan 14, 20263,430.003,460.003,420.003,445.003,421.381.47%73,000
Jan 13, 20263,520.003,520.003,380.003,395.003,371.73-0.15%62,000
Jan 9, 20263,375.003,450.003,375.003,400.003,376.690.74%48,300
Jan 8, 20263,420.003,445.003,370.003,375.003,351.86-1.75%59,300
Jan 7, 20263,475.003,500.003,425.003,435.003,411.45-1.72%80,200
Jan 6, 20263,425.003,525.003,425.003,495.003,471.042.19%83,000
Jan 5, 20263,435.003,455.003,410.003,420.003,396.55-0.29%47,400
Dec 30, 20253,530.003,545.003,385.003,430.003,406.49-2.83%89,200
Dec 29, 20253,475.003,545.003,475.003,530.003,505.801.58%178,200
Dec 26, 20253,470.003,520.003,455.003,475.003,451.180.58%108,000
Dec 25, 20253,440.003,460.003,415.003,455.003,431.311.32%54,000
Dec 24, 20253,420.003,450.003,410.003,410.003,386.62-0.29%33,000
Dec 23, 20253,410.003,455.003,410.003,420.003,396.550.15%30,300
Dec 22, 20253,425.003,450.003,360.003,415.003,391.59-0.15%51,400
Dec 19, 20253,470.003,485.003,405.003,420.003,396.55-1.58%53,700
Dec 18, 20253,410.003,510.003,380.003,475.003,451.182.96%67,200