Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan · Delayed Price · Currency is JPY 2,926.00
+20.00 (0.69%)
Jul 24, 2026, 3:30 PM JST
Eternal Hospitality Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,915.00 | 2,945.00 | 2,900.00 | 2,926.00 | 2,926.00 | 0.69% | 53,300 |
| Jul 23, 2026 | 2,890.00 | 2,913.00 | 2,875.00 | 2,906.00 | 2,906.00 | 0.24% | 50,600 |
| Jul 22, 2026 | 2,930.00 | 2,930.00 | 2,883.00 | 2,899.00 | 2,899.00 | -0.96% | 58,400 |
| Jul 21, 2026 | 2,904.00 | 2,949.00 | 2,900.00 | 2,927.00 | 2,927.00 | 0.79% | 48,600 |
| Jul 17, 2026 | 2,910.00 | 2,992.00 | 2,873.00 | 2,904.00 | 2,904.00 | 0.80% | 126,700 |
| Jul 16, 2026 | 2,876.00 | 2,924.00 | 2,872.00 | 2,881.00 | 2,881.00 | 0.63% | 80,200 |
| Jul 15, 2026 | 2,846.00 | 2,870.00 | 2,834.00 | 2,863.00 | 2,863.00 | 1.27% | 63,400 |
| Jul 14, 2026 | 2,780.00 | 2,843.00 | 2,780.00 | 2,827.00 | 2,827.00 | 1.84% | 54,200 |
| Jul 13, 2026 | 2,787.00 | 2,809.00 | 2,772.00 | 2,776.00 | 2,776.00 | -0.47% | 47,500 |
| Jul 10, 2026 | 2,814.00 | 2,814.00 | 2,784.00 | 2,789.00 | 2,789.00 | -1.62% | 89,800 |
| Jul 9, 2026 | 2,778.00 | 2,855.00 | 2,766.00 | 2,835.00 | 2,835.00 | 2.72% | 100,800 |
| Jul 8, 2026 | 2,832.00 | 2,838.00 | 2,733.00 | 2,760.00 | 2,760.00 | -3.46% | 146,600 |
| Jul 7, 2026 | 2,840.00 | 2,864.00 | 2,825.00 | 2,859.00 | 2,859.00 | 1.35% | 59,600 |
| Jul 6, 2026 | 2,865.00 | 2,882.00 | 2,821.00 | 2,821.00 | 2,821.00 | -0.56% | 72,000 |
| Jul 3, 2026 | 2,892.00 | 2,893.00 | 2,834.00 | 2,837.00 | 2,837.00 | 0.25% | 76,300 |
| Jul 2, 2026 | 2,799.00 | 2,849.00 | 2,791.00 | 2,830.00 | 2,830.00 | 2.46% | 71,700 |
| Jul 1, 2026 | 2,728.00 | 2,788.00 | 2,724.00 | 2,762.00 | 2,762.00 | 1.06% | 71,500 |
| Jun 30, 2026 | 2,803.00 | 2,803.00 | 2,729.00 | 2,733.00 | 2,733.00 | -2.74% | 104,900 |
| Jun 29, 2026 | 2,731.00 | 2,810.00 | 2,716.00 | 2,810.00 | 2,810.00 | 4.31% | 101,900 |
| Jun 26, 2026 | 2,660.00 | 2,694.00 | 2,650.00 | 2,694.00 | 2,694.00 | 1.28% | 99,300 |
| Jun 25, 2026 | 2,658.00 | 2,685.00 | 2,620.00 | 2,660.00 | 2,660.00 | 1.06% | 102,400 |
| Jun 24, 2026 | 2,652.00 | 2,660.00 | 2,615.00 | 2,632.00 | 2,632.00 | -0.38% | 55,400 |
| Jun 23, 2026 | 2,604.00 | 2,643.00 | 2,581.00 | 2,642.00 | 2,642.00 | 0.99% | 66,200 |
| Jun 22, 2026 | 2,653.00 | 2,668.00 | 2,611.00 | 2,616.00 | 2,616.00 | -0.57% | 61,300 |
| Jun 19, 2026 | 2,680.00 | 2,686.00 | 2,602.00 | 2,631.00 | 2,631.00 | -1.72% | 118,900 |
| Jun 18, 2026 | 2,698.00 | 2,698.00 | 2,660.00 | 2,677.00 | 2,677.00 | -1.33% | 56,300 |
| Jun 17, 2026 | 2,720.00 | 2,750.00 | 2,713.00 | 2,713.00 | 2,713.00 | 0.74% | 48,100 |
| Jun 16, 2026 | 2,727.00 | 2,742.00 | 2,680.00 | 2,693.00 | 2,693.00 | -2.04% | 46,200 |
| Jun 15, 2026 | 2,735.00 | 2,749.00 | 2,687.00 | 2,749.00 | 2,749.00 | 1.40% | 50,300 |
| Jun 12, 2026 | 2,662.00 | 2,712.00 | 2,626.00 | 2,711.00 | 2,711.00 | 1.46% | 67,300 |
| Jun 11, 2026 | 2,633.00 | 2,673.00 | 2,616.00 | 2,672.00 | 2,672.00 | 1.14% | 49,000 |
| Jun 10, 2026 | 2,649.00 | 2,684.00 | 2,635.00 | 2,642.00 | 2,642.00 | -0.68% | 63,400 |
| Jun 9, 2026 | 2,755.00 | 2,775.00 | 2,650.00 | 2,660.00 | 2,660.00 | -2.99% | 146,500 |
| Jun 8, 2026 | 2,800.00 | 2,839.00 | 2,730.00 | 2,742.00 | 2,742.00 | 0.66% | 178,500 |
| Jun 5, 2026 | 2,708.00 | 2,758.00 | 2,708.00 | 2,724.00 | 2,724.00 | 1.60% | 65,300 |
| Jun 4, 2026 | 2,776.00 | 2,784.00 | 2,681.00 | 2,681.00 | 2,681.00 | -3.42% | 54,900 |
| Jun 3, 2026 | 2,784.00 | 2,788.00 | 2,713.00 | 2,776.00 | 2,776.00 | -0.54% | 44,500 |
| Jun 2, 2026 | 2,776.00 | 2,793.00 | 2,720.00 | 2,791.00 | 2,791.00 | 0.43% | 44,600 |
| Jun 1, 2026 | 2,857.00 | 2,870.00 | 2,749.00 | 2,779.00 | 2,779.00 | -1.49% | 77,400 |
| May 29, 2026 | 2,771.00 | 2,837.00 | 2,762.00 | 2,821.00 | 2,821.00 | 2.32% | 43,900 |
| May 28, 2026 | 2,752.00 | 2,765.00 | 2,727.00 | 2,757.00 | 2,757.00 | 0.99% | 33,500 |
| May 27, 2026 | 2,743.00 | 2,746.00 | 2,712.00 | 2,730.00 | 2,730.00 | -0.47% | 39,900 |
| May 26, 2026 | 2,737.00 | 2,766.00 | 2,730.00 | 2,743.00 | 2,743.00 | -0.40% | 43,400 |
| May 25, 2026 | 2,839.00 | 2,839.00 | 2,742.00 | 2,754.00 | 2,754.00 | -2.20% | 56,300 |
| May 22, 2026 | 2,800.00 | 2,828.00 | 2,768.00 | 2,816.00 | 2,816.00 | 0.93% | 31,900 |
| May 21, 2026 | 2,807.00 | 2,833.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.07% | 41,200 |
| May 20, 2026 | 2,877.00 | 2,877.00 | 2,775.00 | 2,792.00 | 2,792.00 | -2.95% | 49,900 |
| May 19, 2026 | 2,807.00 | 2,877.00 | 2,806.00 | 2,877.00 | 2,877.00 | 3.71% | 43,200 |
| May 18, 2026 | 2,860.00 | 2,860.00 | 2,762.00 | 2,774.00 | 2,774.00 | -2.46% | 71,300 |
| May 15, 2026 | 2,841.00 | 2,881.00 | 2,825.00 | 2,844.00 | 2,844.00 | -0.07% | 36,200 |