Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
2,958.00
-32.00 (-1.07%)
May 1, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20263,455.003,460.003,375.003,460.003,460.002.06%35,600
Mar 31, 20263,410.003,455.003,380.003,390.003,390.00-0.59%37,400
Mar 30, 20263,365.003,410.003,320.003,410.003,410.00-2.01%67,200
Mar 27, 20263,370.003,480.003,365.003,480.003,480.003.11%59,400
Mar 26, 20263,430.003,450.003,335.003,375.003,375.00-1.60%61,000
Mar 25, 20263,405.003,480.003,405.003,430.003,430.001.78%45,000
Mar 24, 20263,280.003,395.003,275.003,370.003,370.004.33%53,900
Mar 23, 20263,250.003,320.003,210.003,230.003,230.00-2.71%64,400
Mar 19, 20263,300.003,360.003,275.003,320.003,320.000.15%77,200
Mar 18, 20263,240.003,315.003,190.003,315.003,315.002.47%68,500
Mar 17, 20263,230.003,295.003,210.003,235.003,235.001.73%94,100
Mar 16, 20263,380.003,405.003,060.003,180.003,180.00-7.42%324,700
Mar 13, 20263,450.003,550.003,415.003,435.003,435.00-2.00%91,500
Mar 12, 20263,580.003,585.003,480.003,505.003,505.00-2.50%57,000
Mar 11, 20263,580.003,645.003,560.003,595.003,595.000.42%48,800
Mar 10, 20263,580.003,605.003,525.003,580.003,580.001.85%45,800
Mar 9, 20263,635.003,635.003,455.003,515.003,515.00-6.89%85,400
Mar 6, 20263,625.003,775.003,625.003,775.003,775.002.17%40,800
Mar 5, 20263,735.003,775.003,685.003,695.003,695.002.78%43,400
Mar 4, 20263,660.003,715.003,525.003,595.003,595.00-3.10%100,100
Mar 3, 20263,815.003,840.003,695.003,710.003,710.00-1.85%68,300
Mar 2, 20263,740.003,860.003,720.003,780.003,780.001.48%85,700
Feb 27, 20263,650.003,790.003,650.003,725.003,725.002.62%72,000
Feb 26, 20263,710.003,730.003,605.003,630.003,630.00-2.16%57,700
Feb 25, 20263,675.003,730.003,660.003,710.003,710.00-41,100
Feb 24, 20263,665.003,740.003,605.003,710.003,710.000.54%61,300
Feb 20, 20263,720.003,745.003,660.003,690.003,690.000.54%64,600
Feb 19, 20263,575.003,670.003,575.003,670.003,670.003.09%67,600
Feb 18, 20263,480.003,560.003,470.003,560.003,560.002.89%72,900