Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
+15.00 (0.43%)
Feb 13, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,450.003,450.003,360.003,375.003,351.86-2.03%42,000
Dec 16, 20253,535.003,580.003,440.003,445.003,421.38-1.99%101,700
Dec 15, 20253,440.003,515.003,440.003,515.003,490.902.78%107,600
Dec 12, 20253,430.003,440.003,400.003,420.003,396.551.03%54,800
Dec 11, 20253,475.003,485.003,350.003,385.003,361.79-1.88%71,200
Dec 10, 20253,450.003,490.003,400.003,450.003,426.35-69,500
Dec 9, 20253,400.003,495.003,370.003,450.003,426.352.68%181,900
Dec 8, 20253,455.003,535.003,305.003,360.003,336.975.83%396,600
Dec 5, 20253,170.003,180.003,125.003,175.003,153.230.32%95,600
Dec 4, 20253,225.003,245.003,165.003,165.003,143.30-1.56%80,800
Dec 3, 20253,285.003,285.003,195.003,215.003,192.96-1.68%54,300
Dec 2, 20253,245.003,285.003,195.003,270.003,247.581.55%75,600
Dec 1, 20253,250.003,300.003,200.003,220.003,197.93-0.92%90,100
Nov 28, 20253,215.003,265.003,215.003,250.003,227.720.93%44,300