ERI Holdings Co., Ltd. (TYO:6083)
Japan · Delayed Price · Currency is JPY 4,755.00
-85.00 (-1.76%)
At close: Mar 26, 2026
ERI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,910.00 | 4,910.00 | 4,700.00 | 4,755.00 | 4,755.00 | -1.76% | 34,500 |
| Mar 25, 2026 | 4,865.00 | 4,895.00 | 4,780.00 | 4,840.00 | 4,840.00 | 2.43% | 47,600 |
| Mar 24, 2026 | 4,700.00 | 4,725.00 | 4,585.00 | 4,725.00 | 4,725.00 | 3.05% | 36,800 |
| Mar 23, 2026 | 4,685.00 | 4,700.00 | 4,555.00 | 4,585.00 | 4,585.00 | -3.58% | 35,900 |
| Mar 19, 2026 | 4,835.00 | 4,845.00 | 4,725.00 | 4,755.00 | 4,755.00 | -0.42% | 52,400 |
| Mar 18, 2026 | 4,680.00 | 4,835.00 | 4,635.00 | 4,775.00 | 4,775.00 | 4.71% | 39,000 |
| Mar 17, 2026 | 4,570.00 | 4,715.00 | 4,555.00 | 4,560.00 | 4,560.00 | -0.33% | 33,400 |
| Mar 16, 2026 | 4,520.00 | 4,590.00 | 4,500.00 | 4,575.00 | 4,575.00 | 1.22% | 13,800 |
| Mar 13, 2026 | 4,545.00 | 4,585.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.42% | 8,700 |
| Mar 12, 2026 | 4,645.00 | 4,665.00 | 4,570.00 | 4,585.00 | 4,585.00 | -1.29% | 12,700 |
| Mar 11, 2026 | 4,590.00 | 4,685.00 | 4,570.00 | 4,645.00 | 4,645.00 | 1.31% | 15,600 |
| Mar 10, 2026 | 4,595.00 | 4,640.00 | 4,520.00 | 4,585.00 | 4,585.00 | 2.92% | 24,400 |
| Mar 9, 2026 | 4,450.00 | 4,455.00 | 4,300.00 | 4,455.00 | 4,455.00 | -3.36% | 41,500 |
| Mar 6, 2026 | 4,610.00 | 4,615.00 | 4,535.00 | 4,610.00 | 4,610.00 | - | 19,400 |
| Mar 5, 2026 | 4,490.00 | 4,720.00 | 4,465.00 | 4,610.00 | 4,610.00 | 5.98% | 34,300 |
| Mar 4, 2026 | 4,425.00 | 4,465.00 | 4,245.00 | 4,350.00 | 4,350.00 | -3.55% | 47,600 |
| Mar 3, 2026 | 4,670.00 | 4,670.00 | 4,510.00 | 4,510.00 | 4,510.00 | -3.63% | 31,800 |
| Mar 2, 2026 | 4,645.00 | 4,705.00 | 4,630.00 | 4,680.00 | 4,680.00 | -1.89% | 25,600 |
| Feb 27, 2026 | 4,510.00 | 4,800.00 | 4,510.00 | 4,770.00 | 4,770.00 | 5.41% | 37,800 |
| Feb 26, 2026 | 4,495.00 | 4,560.00 | 4,475.00 | 4,525.00 | 4,525.00 | 0.11% | 13,500 |
| Feb 25, 2026 | 4,515.00 | 4,540.00 | 4,460.00 | 4,520.00 | 4,520.00 | -1.31% | 38,100 |
| Feb 24, 2026 | 4,590.00 | 4,620.00 | 4,520.00 | 4,580.00 | 4,580.00 | - | 27,900 |
| Feb 20, 2026 | 4,645.00 | 4,650.00 | 4,525.00 | 4,580.00 | 4,580.00 | -0.22% | 34,100 |
| Feb 19, 2026 | 4,560.00 | 4,590.00 | 4,480.00 | 4,590.00 | 4,590.00 | 1.77% | 36,600 |
| Feb 18, 2026 | 4,565.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.33% | 17,800 |
| Feb 17, 2026 | 4,585.00 | 4,585.00 | 4,445.00 | 4,525.00 | 4,525.00 | 0.22% | 15,600 |
| Feb 16, 2026 | 4,440.00 | 4,520.00 | 4,385.00 | 4,515.00 | 4,515.00 | 1.57% | 18,800 |
| Feb 13, 2026 | 4,440.00 | 4,500.00 | 4,330.00 | 4,445.00 | 4,445.00 | -0.67% | 22,900 |
| Feb 12, 2026 | 4,565.00 | 4,615.00 | 4,475.00 | 4,475.00 | 4,475.00 | -3.03% | 23,100 |
| Feb 10, 2026 | 4,410.00 | 4,635.00 | 4,410.00 | 4,615.00 | 4,615.00 | 3.82% | 41,000 |
| Feb 9, 2026 | 4,400.00 | 4,455.00 | 4,355.00 | 4,445.00 | 4,445.00 | 1.72% | 54,000 |
| Feb 6, 2026 | 4,305.00 | 4,370.00 | 4,260.00 | 4,370.00 | 4,370.00 | 1.16% | 12,700 |
| Feb 5, 2026 | 4,395.00 | 4,395.00 | 4,290.00 | 4,320.00 | 4,320.00 | -1.14% | 26,700 |
| Feb 4, 2026 | 4,255.00 | 4,370.00 | 4,185.00 | 4,370.00 | 4,370.00 | 3.19% | 32,000 |
| Feb 3, 2026 | 4,220.00 | 4,285.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.12% | 12,600 |
| Feb 2, 2026 | 4,305.00 | 4,360.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.74% | 22,700 |
| Jan 30, 2026 | 4,365.00 | 4,370.00 | 4,275.00 | 4,305.00 | 4,305.00 | -1.37% | 15,900 |
| Jan 29, 2026 | 4,305.00 | 4,365.00 | 4,270.00 | 4,365.00 | 4,365.00 | 1.87% | 18,700 |
| Jan 28, 2026 | 4,365.00 | 4,375.00 | 4,285.00 | 4,285.00 | 4,285.00 | -3.16% | 32,300 |
| Jan 27, 2026 | 4,415.00 | 4,455.00 | 4,350.00 | 4,425.00 | 4,425.00 | 1.14% | 33,400 |
| Jan 26, 2026 | 4,585.00 | 4,610.00 | 4,370.00 | 4,375.00 | 4,375.00 | -6.02% | 53,100 |
| Jan 23, 2026 | 4,545.00 | 4,685.00 | 4,545.00 | 4,655.00 | 4,655.00 | 2.53% | 19,200 |
| Jan 22, 2026 | 4,575.00 | 4,575.00 | 4,505.00 | 4,540.00 | 4,540.00 | -0.77% | 12,300 |
| Jan 21, 2026 | 4,480.00 | 4,610.00 | 4,455.00 | 4,575.00 | 4,575.00 | 0.55% | 25,600 |
| Jan 20, 2026 | 4,655.00 | 4,655.00 | 4,530.00 | 4,550.00 | 4,550.00 | -2.99% | 32,800 |
| Jan 19, 2026 | 4,855.00 | 4,855.00 | 4,660.00 | 4,690.00 | 4,690.00 | -3.50% | 32,500 |
| Jan 16, 2026 | 4,775.00 | 4,860.00 | 4,765.00 | 4,860.00 | 4,860.00 | 1.78% | 30,900 |
| Jan 15, 2026 | 4,690.00 | 4,790.00 | 4,605.00 | 4,775.00 | 4,775.00 | 0.84% | 22,000 |
| Jan 14, 2026 | 4,875.00 | 4,880.00 | 4,700.00 | 4,735.00 | 4,735.00 | -3.07% | 40,300 |
| Jan 13, 2026 | 4,900.00 | 4,970.00 | 4,870.00 | 4,885.00 | 4,885.00 | -0.10% | 18,500 |