Skip to main content
logo
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
4,655.00
+115.00 (2.53%)
Jan 23, 2026, 3:30 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,545.004,685.004,545.004,655.004,655.002.53%19,200
Jan 22, 20264,575.004,575.004,505.004,540.004,540.00-0.77%12,300
Jan 21, 20264,480.004,610.004,455.004,575.004,575.000.55%25,600
Jan 20, 20264,655.004,655.004,530.004,550.004,550.00-2.99%32,800
Jan 19, 20264,855.004,855.004,660.004,690.004,690.00-3.50%32,500
Jan 16, 20264,775.004,860.004,765.004,860.004,860.001.78%30,900
Jan 15, 20264,690.004,790.004,605.004,775.004,775.000.84%22,000
Jan 14, 20264,875.004,880.004,700.004,735.004,735.00-3.07%40,300
Jan 13, 20264,900.004,970.004,870.004,885.004,885.00-0.10%18,500
Jan 9, 20264,880.004,955.004,865.004,890.004,890.00-0.41%16,700
Jan 8, 20264,825.004,945.004,810.004,910.004,910.002.19%22,200
Jan 7, 20264,690.004,985.004,660.004,805.004,805.002.45%110,400
Jan 6, 20264,630.004,715.004,615.004,690.004,690.002.85%37,100
Jan 5, 20264,740.004,790.004,555.004,560.004,560.00-4.30%58,600
Dec 30, 20254,920.004,920.004,765.004,765.004,765.00-1.75%30,000
Dec 29, 20254,780.004,920.004,740.004,850.004,850.00-2.22%82,900
Dec 26, 20254,925.004,960.004,830.004,960.004,960.001.95%52,700
Dec 25, 20254,900.004,900.004,850.004,865.004,865.000.31%12,200
Dec 24, 20254,870.004,920.004,810.004,850.004,850.00-0.31%22,300
Dec 23, 20254,630.004,875.004,630.004,865.004,865.005.08%44,500
Dec 22, 20254,725.004,760.004,605.004,630.004,630.00-2.42%62,200
Dec 19, 20254,860.004,860.004,715.004,745.004,745.00-3.56%86,400
Dec 18, 20254,795.005,060.004,715.004,920.004,920.007.31%324,900
Dec 17, 20254,585.004,585.004,585.004,585.004,585.0018.02%10,200
Dec 16, 20253,880.003,910.003,860.003,885.003,885.000.52%12,900
Dec 15, 20253,925.003,925.003,835.003,865.003,865.00-1.53%12,400
Dec 12, 20253,795.003,925.003,790.003,925.003,925.004.11%36,500
Dec 11, 20253,785.003,790.003,735.003,770.003,770.00-18,300
Dec 10, 20253,785.003,785.003,740.003,770.003,770.000.94%12,300
Dec 9, 20253,750.003,785.003,720.003,735.003,735.00-1.32%11,000
Dec 8, 20253,700.003,785.003,690.003,785.003,785.003.84%33,500
Dec 5, 20253,695.003,740.003,640.003,645.003,645.00-0.95%45,700
Dec 4, 20253,700.003,745.003,680.003,680.003,680.00-0.94%19,700
Dec 3, 20253,810.003,810.003,715.003,715.003,715.00-0.67%6,600
Dec 2, 20253,730.003,810.003,710.003,740.003,740.00-0.40%13,800
Dec 1, 20253,735.003,770.003,725.003,755.003,755.000.81%13,500
Nov 28, 20253,740.003,780.003,725.003,725.003,725.000.13%15,900
Nov 27, 20253,650.003,750.003,630.003,720.003,720.001.64%23,800
Nov 26, 20253,605.003,690.003,590.003,660.003,625.141.67%39,300
Nov 25, 20253,655.003,655.003,580.003,600.003,565.71-1.91%18,100
Nov 21, 20253,605.003,670.003,605.003,670.003,635.050.96%10,600
Nov 20, 20253,660.003,660.003,625.003,635.003,600.38-0.68%12,200
Nov 19, 20253,640.003,690.003,625.003,660.003,625.140.69%14,500
Nov 18, 20253,720.003,720.003,615.003,635.003,600.38-1.89%15,900
Nov 17, 20253,710.003,725.003,670.003,705.003,669.71-0.13%22,500
Nov 14, 20253,735.003,780.003,680.003,710.003,674.67-0.67%18,800
Nov 13, 20253,640.003,760.003,615.003,735.003,699.432.89%22,700
Nov 12, 20253,610.003,640.003,600.003,630.003,595.430.55%11,600
Nov 11, 20253,610.003,630.003,550.003,610.003,575.62-16,500
Nov 10, 20253,625.003,635.003,585.003,610.003,575.62-0.41%13,300