Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan · Delayed Price · Currency is JPY 1,464.00
+48.00 (3.39%)
Sep 4, 2026, 3:30 PM JST
Eternal Hospitality Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,402.00 | 1,465.00 | 1,395.00 | 1,464.00 | 1,464.00 | 3.39% | 179,200 |
| Sep 3, 2026 | 1,400.00 | 1,418.00 | 1,388.00 | 1,416.00 | 1,416.00 | 0.93% | 107,500 |
| Sep 2, 2026 | 1,416.00 | 1,418.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.20% | 123,000 |
| Sep 1, 2026 | 1,445.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.80% | 133,500 |
| Aug 31, 2026 | 1,432.00 | 1,447.00 | 1,415.00 | 1,446.00 | 1,446.00 | 0.77% | 188,100 |
| Aug 28, 2026 | 1,427.00 | 1,439.00 | 1,421.00 | 1,435.00 | 1,435.00 | 0.14% | 87,500 |
| Aug 27, 2026 | 1,435.00 | 1,460.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.97% | 98,500 |
| Aug 26, 2026 | 1,441.00 | 1,462.00 | 1,431.00 | 1,447.00 | 1,447.00 | -1.09% | 80,400 |
| Aug 25, 2026 | 1,464.00 | 1,471.00 | 1,453.00 | 1,463.00 | 1,463.00 | -0.20% | 60,300 |
| Aug 24, 2026 | 1,478.00 | 1,495.00 | 1,463.00 | 1,466.00 | 1,466.00 | -0.81% | 86,400 |
| Aug 21, 2026 | 1,479.00 | 1,481.00 | 1,456.00 | 1,478.00 | 1,478.00 | -0.07% | 88,400 |
| Aug 20, 2026 | 1,450.00 | 1,479.00 | 1,442.00 | 1,479.00 | 1,479.00 | 0.96% | 126,600 |
| Aug 19, 2026 | 1,468.00 | 1,470.00 | 1,446.00 | 1,465.00 | 1,465.00 | 1.88% | 141,400 |
| Aug 18, 2026 | 1,454.00 | 1,460.00 | 1,431.00 | 1,438.00 | 1,438.00 | -0.55% | 101,000 |
| Aug 17, 2026 | 1,491.00 | 1,491.00 | 1,445.00 | 1,446.00 | 1,446.00 | -3.02% | 113,500 |
| Aug 14, 2026 | 1,503.00 | 1,505.00 | 1,482.00 | 1,491.00 | 1,491.00 | -0.67% | 129,600 |
| Aug 13, 2026 | 1,470.00 | 1,503.00 | 1,465.00 | 1,501.00 | 1,501.00 | 1.35% | 155,800 |
| Aug 12, 2026 | 1,455.00 | 1,481.00 | 1,441.00 | 1,481.00 | 1,481.00 | 0.89% | 132,500 |
| Aug 10, 2026 | 1,460.00 | 1,472.00 | 1,415.00 | 1,468.00 | 1,468.00 | 0.96% | 114,800 |
| Aug 7, 2026 | 1,424.00 | 1,482.00 | 1,419.00 | 1,454.00 | 1,454.00 | 1.75% | 151,800 |
| Aug 6, 2026 | 1,388.00 | 1,443.00 | 1,385.00 | 1,429.00 | 1,429.00 | 4.08% | 235,600 |
| Aug 5, 2026 | 1,375.00 | 1,400.00 | 1,363.00 | 1,373.00 | 1,373.00 | -0.51% | 158,400 |
| Aug 4, 2026 | 1,372.00 | 1,397.00 | 1,346.00 | 1,380.00 | 1,380.00 | -0.79% | 145,300 |
| Aug 3, 2026 | 1,350.00 | 1,402.00 | 1,350.00 | 1,391.00 | 1,391.00 | 0.94% | 191,200 |
| Jul 31, 2026 | 1,413.00 | 1,416.00 | 1,332.00 | 1,378.00 | 1,378.00 | -1.99% | 331,900 |
| Jul 30, 2026 | 1,460.00 | 1,463.00 | 1,402.00 | 1,406.00 | 1,406.00 | -3.90% | 496,600 |
| Jul 29, 2026 | 1,499.50 | 1,510.00 | 1,470.50 | 1,474.50 | 1,463.00 | -1.07% | 677,000 |
| Jul 28, 2026 | 1,484.00 | 1,495.00 | 1,481.00 | 1,490.50 | 1,478.88 | 0.78% | 193,800 |
| Jul 27, 2026 | 1,465.50 | 1,492.00 | 1,465.50 | 1,479.00 | 1,467.46 | 1.09% | 231,800 |
| Jul 24, 2026 | 1,457.50 | 1,472.50 | 1,450.00 | 1,463.00 | 1,451.59 | 0.69% | 106,600 |
| Jul 23, 2026 | 1,445.00 | 1,456.50 | 1,437.50 | 1,453.00 | 1,441.67 | 0.24% | 101,200 |
| Jul 22, 2026 | 1,465.00 | 1,465.00 | 1,441.50 | 1,449.50 | 1,438.19 | -0.96% | 116,800 |
| Jul 21, 2026 | 1,452.00 | 1,474.50 | 1,450.00 | 1,463.50 | 1,452.09 | 0.79% | 97,200 |
| Jul 17, 2026 | 1,455.00 | 1,496.00 | 1,436.50 | 1,452.00 | 1,440.68 | 0.80% | 253,400 |
| Jul 16, 2026 | 1,438.00 | 1,462.00 | 1,436.00 | 1,440.50 | 1,429.27 | 0.63% | 160,400 |
| Jul 15, 2026 | 1,423.00 | 1,435.00 | 1,417.00 | 1,431.50 | 1,420.34 | 1.27% | 126,800 |
| Jul 14, 2026 | 1,390.00 | 1,421.50 | 1,390.00 | 1,413.50 | 1,402.48 | 1.84% | 108,400 |
| Jul 13, 2026 | 1,393.50 | 1,404.50 | 1,386.00 | 1,388.00 | 1,377.17 | -0.47% | 95,000 |
| Jul 10, 2026 | 1,407.00 | 1,407.00 | 1,392.00 | 1,394.50 | 1,383.62 | -1.62% | 179,600 |
| Jul 9, 2026 | 1,389.00 | 1,427.50 | 1,383.00 | 1,417.50 | 1,406.44 | 2.72% | 201,600 |
| Jul 8, 2026 | 1,416.00 | 1,419.00 | 1,366.50 | 1,380.00 | 1,369.24 | -3.46% | 293,200 |
| Jul 7, 2026 | 1,420.00 | 1,432.00 | 1,412.50 | 1,429.50 | 1,418.35 | 1.35% | 119,200 |
| Jul 6, 2026 | 1,432.50 | 1,441.00 | 1,410.50 | 1,410.50 | 1,399.50 | -0.56% | 144,000 |
| Jul 3, 2026 | 1,446.00 | 1,446.50 | 1,417.00 | 1,418.50 | 1,407.44 | 0.25% | 152,600 |
| Jul 2, 2026 | 1,399.50 | 1,424.50 | 1,395.50 | 1,415.00 | 1,403.96 | 2.46% | 143,400 |
| Jul 1, 2026 | 1,364.00 | 1,394.00 | 1,362.00 | 1,381.00 | 1,370.23 | 1.06% | 143,000 |
| Jun 30, 2026 | 1,401.50 | 1,401.50 | 1,364.50 | 1,366.50 | 1,355.84 | -2.74% | 209,800 |
| Jun 29, 2026 | 1,365.50 | 1,405.00 | 1,358.00 | 1,405.00 | 1,394.04 | 4.31% | 203,800 |
| Jun 26, 2026 | 1,330.00 | 1,347.00 | 1,325.00 | 1,347.00 | 1,336.49 | 1.28% | 198,600 |
| Jun 25, 2026 | 1,329.00 | 1,342.50 | 1,310.00 | 1,330.00 | 1,319.63 | 1.06% | 204,800 |