Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
+25.00 (0.73%)
Jan 23, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,430.003,515.003,430.003,480.00-1.16%62,200
Jan 22, 20263,385.003,465.003,380.003,440.003,440.001.78%71,200
Jan 21, 20263,365.003,415.003,335.003,380.003,380.000.45%53,500
Jan 20, 20263,395.003,405.003,365.003,365.003,365.00-0.15%39,200
Jan 19, 20263,475.003,500.003,370.003,370.003,370.00-3.02%116,200
Jan 16, 20263,500.003,505.003,455.003,475.003,475.00-0.43%61,400
Jan 15, 20263,450.003,490.003,430.003,490.003,490.001.31%60,800
Jan 14, 20263,430.003,460.003,420.003,445.003,445.001.47%73,000
Jan 13, 20263,520.003,520.003,380.003,395.003,395.00-0.15%62,000
Jan 9, 20263,375.003,450.003,375.003,400.003,400.000.74%48,300
Jan 8, 20263,420.003,445.003,370.003,375.003,375.00-1.75%59,300
Jan 7, 20263,475.003,500.003,425.003,435.003,435.00-1.72%80,200
Jan 6, 20263,425.003,525.003,425.003,495.003,495.002.19%83,000
Jan 5, 20263,435.003,455.003,410.003,420.003,420.00-0.29%47,400
Dec 30, 20253,530.003,545.003,385.003,430.003,430.00-2.83%89,200
Dec 29, 20253,475.003,545.003,475.003,530.003,530.001.58%178,200
Dec 26, 20253,470.003,520.003,455.003,475.003,475.000.58%108,000
Dec 25, 20253,440.003,460.003,415.003,455.003,455.001.32%54,000
Dec 24, 20253,420.003,450.003,410.003,410.003,410.00-0.29%33,000
Dec 23, 20253,410.003,455.003,410.003,420.003,420.000.15%30,300
Dec 22, 20253,425.003,450.003,360.003,415.003,415.00-0.15%51,400
Dec 19, 20253,470.003,485.003,405.003,420.003,420.00-1.58%53,700
Dec 18, 20253,410.003,510.003,380.003,475.003,475.002.96%67,200
Dec 17, 20253,450.003,450.003,360.003,375.003,375.00-2.03%42,000
Dec 16, 20253,535.003,580.003,440.003,445.003,445.00-1.99%101,700
Dec 15, 20253,440.003,515.003,440.003,515.003,515.002.78%107,600
Dec 12, 20253,430.003,440.003,400.003,420.003,420.001.03%54,800
Dec 11, 20253,475.003,485.003,350.003,385.003,385.00-1.88%71,200
Dec 10, 20253,450.003,490.003,400.003,450.003,450.00-69,500
Dec 9, 20253,400.003,495.003,370.003,450.003,450.002.68%181,900
Dec 8, 20253,455.003,535.003,305.003,360.003,360.005.83%396,600
Dec 5, 20253,170.003,180.003,125.003,175.003,175.000.32%95,600
Dec 4, 20253,225.003,245.003,165.003,165.003,165.00-1.56%80,800
Dec 3, 20253,285.003,285.003,195.003,215.003,215.00-1.68%54,300
Dec 2, 20253,245.003,285.003,195.003,270.003,270.001.55%75,600
Dec 1, 20253,250.003,300.003,200.003,220.003,220.00-0.92%90,100
Nov 28, 20253,215.003,265.003,215.003,250.003,250.000.93%44,300
Nov 27, 20253,240.003,250.003,210.003,220.003,220.00-0.92%40,700
Nov 26, 20253,175.003,290.003,165.003,250.003,250.003.50%72,300
Nov 25, 20253,185.003,210.003,135.003,140.003,140.00-1.26%55,300
Nov 21, 20253,115.003,195.003,115.003,180.003,180.000.16%41,800
Nov 20, 20253,095.003,185.003,075.003,175.003,175.003.59%56,700
Nov 19, 20253,075.003,090.003,050.003,065.003,065.00-0.33%38,200
Nov 18, 20253,200.003,220.003,065.003,075.003,075.00-3.76%71,600
Nov 17, 20253,185.003,230.003,150.003,195.003,195.00-1.39%80,800
Nov 14, 20253,140.003,270.003,120.003,240.003,240.002.53%143,400
Nov 13, 20253,125.003,165.003,115.003,160.003,160.001.77%51,100
Nov 12, 20253,015.003,120.003,015.003,105.003,105.002.31%87,500
Nov 11, 20253,000.003,065.003,000.003,035.003,035.001.20%97,400
Nov 10, 20252,919.002,999.002,888.002,999.002,999.004.13%113,700