Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
2,693.00
-56.00 (-2.04%)
Jun 16, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,727.002,742.002,680.002,688.00--2.22%29,900
Jun 15, 20262,735.002,749.002,687.002,749.002,749.001.40%50,300
Jun 12, 20262,662.002,712.002,626.002,711.002,711.001.46%67,300
Jun 11, 20262,633.002,673.002,616.002,672.002,672.001.14%49,000
Jun 10, 20262,649.002,684.002,635.002,642.002,642.00-0.68%63,400
Jun 9, 20262,755.002,775.002,650.002,660.002,660.00-2.99%146,500
Jun 8, 20262,800.002,839.002,730.002,742.002,742.000.66%178,500
Jun 5, 20262,708.002,758.002,708.002,724.002,724.001.60%65,300
Jun 4, 20262,776.002,784.002,681.002,681.002,681.00-3.42%54,900
Jun 3, 20262,784.002,788.002,713.002,776.002,776.00-0.54%44,500
Jun 2, 20262,776.002,793.002,720.002,791.002,791.000.43%44,600
Jun 1, 20262,857.002,870.002,749.002,779.002,779.00-1.49%77,400
May 29, 20262,771.002,837.002,762.002,821.002,821.002.32%43,900
May 28, 20262,752.002,765.002,727.002,757.002,757.000.99%33,500
May 27, 20262,743.002,746.002,712.002,730.002,730.00-0.47%39,900
May 26, 20262,737.002,766.002,730.002,743.002,743.00-0.40%43,400
May 25, 20262,839.002,839.002,742.002,754.002,754.00-2.20%56,300
May 22, 20262,800.002,828.002,768.002,816.002,816.000.93%31,900
May 21, 20262,807.002,833.002,790.002,790.002,790.00-0.07%41,200
May 20, 20262,877.002,877.002,775.002,792.002,792.00-2.95%49,900
May 19, 20262,807.002,877.002,806.002,877.002,877.003.71%43,200
May 18, 20262,860.002,860.002,762.002,774.002,774.00-2.46%71,300
May 15, 20262,841.002,881.002,825.002,844.002,844.00-0.07%36,200
May 14, 20262,889.002,889.002,832.002,846.002,846.00-0.84%51,800
May 13, 20262,890.002,922.002,870.002,870.002,870.00-1.03%36,800
May 12, 20262,905.002,923.002,881.002,900.002,900.00-0.03%45,100
May 11, 20262,905.002,939.002,901.002,901.002,901.00-0.28%36,200
May 8, 20262,952.002,971.002,900.002,909.002,909.00-1.39%61,300
May 7, 20262,999.003,015.002,950.002,950.002,950.00-0.27%54,000
May 1, 20263,005.003,005.002,956.002,958.002,958.00-1.07%34,600
Apr 30, 20263,070.003,070.002,959.002,990.002,990.00-2.61%55,700
Apr 28, 20263,055.003,070.003,005.003,070.003,070.001.32%43,800
Apr 27, 20262,959.003,050.002,959.003,030.003,030.002.40%51,300
Apr 24, 20262,958.002,993.002,942.002,959.002,959.00-0.77%56,600
Apr 23, 20263,050.003,050.002,954.002,982.002,982.00-2.55%114,000
Apr 22, 20263,180.003,180.003,030.003,060.003,060.00-2.70%102,400
Apr 21, 20263,180.003,220.003,140.003,145.003,145.00-0.94%39,000
Apr 20, 20263,180.003,185.003,150.003,175.003,175.000.63%46,200
Apr 17, 20263,250.003,270.003,145.003,155.003,155.00-3.22%70,600
Apr 16, 20263,260.003,285.003,240.003,260.003,260.00-20,900
Apr 15, 20263,280.003,305.003,235.003,260.003,260.00-0.46%28,900
Apr 14, 20263,275.003,310.003,250.003,275.003,275.000.46%31,800
Apr 13, 20263,300.003,345.003,255.003,260.003,260.00-3.12%49,100
Apr 10, 20263,490.003,500.003,340.003,365.003,365.00-3.86%48,500
Apr 9, 20263,560.003,560.003,500.003,500.003,500.00-1.69%37,000
Apr 8, 20263,490.003,560.003,480.003,560.003,560.002.15%47,700
Apr 7, 20263,485.003,535.003,455.003,485.003,485.000.43%28,100
Apr 6, 20263,470.003,505.003,460.003,470.003,470.00-28,400
Apr 3, 20263,460.003,495.003,435.003,470.003,470.000.29%24,300
Apr 2, 20263,460.003,510.003,435.003,460.003,460.00-32,300