Skip to main content
logo
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
2,821.00
-16.00 (-0.56%)
Jul 6, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,865.002,882.002,821.002,821.002,821.00-0.56%72,000
Jul 3, 20262,892.002,893.002,834.002,837.002,837.000.25%76,300
Jul 2, 20262,799.002,849.002,791.002,830.002,830.002.46%71,700
Jul 1, 20262,728.002,788.002,724.002,762.002,762.001.06%71,500
Jun 30, 20262,803.002,803.002,729.002,733.002,733.00-2.74%104,900
Jun 29, 20262,731.002,810.002,716.002,810.002,810.004.31%101,900
Jun 26, 20262,660.002,694.002,650.002,694.002,694.001.28%99,300
Jun 25, 20262,658.002,685.002,620.002,660.002,660.001.06%102,400
Jun 24, 20262,652.002,660.002,615.002,632.002,632.00-0.38%55,400
Jun 23, 20262,604.002,643.002,581.002,642.002,642.000.99%66,200
Jun 22, 20262,653.002,668.002,611.002,616.002,616.00-0.57%61,300
Jun 19, 20262,680.002,686.002,602.002,631.002,631.00-1.72%118,900
Jun 18, 20262,698.002,698.002,660.002,677.002,677.00-1.33%56,300
Jun 17, 20262,720.002,750.002,713.002,713.002,713.000.74%48,100
Jun 16, 20262,727.002,742.002,680.002,693.002,693.00-2.04%46,200
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