Skip to main content
logo
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+40.00 (1.35%)
Aug 25, 2025, 12:36 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,953.002,982.002,953.002,965.002,965.000.03%7,600
Aug 21, 20252,964.002,973.002,942.002,964.002,964.000.30%9,900
Aug 20, 20252,997.003,005.002,948.002,955.002,955.00-0.51%26,800
Aug 19, 20252,995.002,995.002,953.002,970.002,970.000.27%14,600
Aug 18, 20252,924.002,980.002,912.002,962.002,962.002.17%19,100
Aug 15, 20252,899.002,905.002,834.002,899.002,899.000.21%15,700
Aug 14, 20252,880.002,893.002,844.002,893.002,893.00-0.03%18,700
Aug 13, 20252,926.002,935.002,867.002,894.002,894.00-1.06%24,500
Aug 12, 20252,998.002,998.002,922.002,925.002,925.00-1.35%18,100
Aug 8, 20252,956.002,988.002,935.002,965.002,965.000.17%12,200
Aug 7, 20253,075.003,075.002,927.002,960.002,960.00-3.90%34,000
Aug 6, 20253,070.003,080.003,030.003,080.003,080.001.32%7,000
Aug 5, 20252,996.003,060.002,995.003,040.003,040.001.47%15,900
Aug 4, 20253,030.003,065.002,990.002,996.002,996.00-2.57%18,500
Aug 1, 20253,075.003,075.003,045.003,075.003,075.00-6,600
Jul 31, 20253,100.003,100.003,040.003,075.003,075.00-0.65%10,500
Jul 30, 20253,080.003,095.003,065.003,095.003,095.000.81%5,800
Jul 29, 20253,070.003,100.003,035.003,070.003,070.00-0.81%24,100
Jul 28, 20253,105.003,130.003,055.003,095.003,095.000.32%12,300
Jul 25, 20252,976.003,090.002,976.003,085.003,085.003.87%20,400
Jul 24, 20252,990.003,005.002,970.002,970.002,970.00-0.67%11,000
Jul 23, 20253,000.003,030.002,990.002,990.002,990.00-0.17%9,100
Jul 22, 20253,000.003,020.002,974.002,995.002,995.00-0.17%13,700
Jul 18, 20253,040.003,040.002,990.003,000.003,000.00-0.99%11,000
Jul 17, 20252,990.003,045.002,970.003,030.003,030.001.34%20,000
Jul 16, 20252,988.003,070.002,987.002,990.002,990.000.95%31,700
Jul 15, 20252,963.003,040.002,950.002,962.002,962.000.44%34,800
Jul 14, 20253,075.003,095.002,949.002,949.002,949.00-6.23%81,300
Jul 11, 20253,080.003,145.002,990.003,145.003,145.003.28%77,100
Jul 10, 20252,980.003,045.002,813.003,045.003,045.008.36%283,400
Jul 9, 20252,810.002,810.002,810.002,810.002,810.0021.65%15,400
Jul 8, 20252,297.002,330.002,265.002,310.002,310.000.09%55,400
Jul 7, 20252,270.002,338.002,221.002,308.002,308.003.96%40,200
Jul 4, 20252,140.002,265.002,139.002,220.002,220.004.08%41,800
Jul 3, 20252,138.002,138.002,121.002,133.002,133.00-0.65%6,700
Jul 2, 20252,091.002,174.002,083.002,147.002,147.001.32%9,500
Jul 1, 20252,109.002,119.002,093.002,119.002,119.00-0.70%8,600
Jun 30, 20252,097.002,146.002,097.002,134.002,134.001.09%6,100
Jun 27, 20252,144.002,144.002,090.002,111.002,111.000.81%3,400
Jun 26, 20252,161.002,161.002,094.002,094.002,094.00-2.74%30,200
Jun 25, 20252,199.002,199.002,150.002,153.002,153.00-2.14%11,500
Jun 24, 20252,198.002,200.002,185.002,200.002,200.000.23%1,900
Jun 23, 20252,162.002,210.002,151.002,195.002,195.001.76%15,200
Jun 20, 20252,165.002,200.002,132.002,157.002,157.001.84%20,200
Jun 19, 20252,052.002,118.002,052.002,118.002,118.003.17%11,700
Jun 18, 20252,037.002,053.002,019.002,053.002,053.000.79%11,100
Jun 17, 20252,028.002,069.002,020.002,037.002,037.000.25%5,600
Jun 16, 20252,022.002,085.002,022.002,032.002,032.000.59%2,300
Jun 13, 20252,074.002,075.002,000.002,020.002,020.00-2.70%6,800
Jun 12, 20252,110.002,110.002,075.002,076.002,076.00-1.75%5,600