Skip to main content
logo
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
2,912.00
-44.00 (-1.49%)
Sep 26, 2025, 3:30 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,954.002,954.002,897.002,912.002,912.00-1.49%36,800
Sep 25, 20252,922.002,958.002,909.002,956.002,956.001.41%27,300
Sep 24, 20252,925.002,940.002,912.002,915.002,915.000.07%12,600
Sep 22, 20252,950.002,971.002,905.002,913.002,913.00-0.95%39,400
Sep 19, 20252,911.002,950.002,891.002,941.002,941.001.62%20,500
Sep 18, 20252,873.002,948.002,868.002,894.002,894.001.65%21,100
Sep 17, 20252,838.002,855.002,788.002,847.002,847.000.81%21,100
Sep 16, 20252,870.002,875.002,809.002,824.002,824.00-0.67%9,600
Sep 12, 20252,817.002,843.002,810.002,843.002,843.000.99%10,700
Sep 11, 20252,856.002,856.002,771.002,815.002,815.00-2.46%25,000
Sep 10, 20252,895.002,899.002,869.002,886.002,886.000.70%8,600
Sep 9, 20252,886.002,897.002,858.002,866.002,866.00-0.76%4,900
Sep 8, 20252,883.002,906.002,883.002,888.002,888.00-0.24%3,900
Sep 5, 20252,889.002,908.002,872.002,895.002,895.000.52%5,100
Sep 4, 20252,865.002,880.002,847.002,880.002,880.000.84%4,900
Sep 3, 20252,869.002,886.002,833.002,856.002,856.00-0.56%10,500
Sep 2, 20252,852.002,872.002,842.002,872.002,872.000.70%15,600
Sep 1, 20252,880.002,894.002,831.002,852.002,852.00-0.97%25,100
Aug 29, 20252,908.002,913.002,880.002,880.002,880.00-1.10%11,400
Aug 28, 20252,950.002,950.002,908.002,912.002,912.00-1.29%14,400
Aug 27, 20252,950.002,970.002,932.002,950.002,950.00-0.51%25,500
Aug 26, 20252,978.002,978.002,952.002,965.002,965.00-0.44%5,900
Aug 25, 20252,979.003,015.002,978.002,978.002,978.000.44%14,900
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