ERI Holdings Co., Ltd. (TYO:6083)
Japan · Delayed Price · Currency is JPY 4,155.00
-30.00 (-0.72%)
May 1, 2026, 3:30 PM JST
ERI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,185.00 | 4,210.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.72% | 31,700 |
| Apr 30, 2026 | 4,280.00 | 4,280.00 | 4,175.00 | 4,185.00 | 4,185.00 | -2.90% | 36,500 |
| Apr 28, 2026 | 4,335.00 | 4,390.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.70% | 34,600 |
| Apr 27, 2026 | 4,335.00 | 4,335.00 | 4,230.00 | 4,280.00 | 4,280.00 | 0.23% | 34,500 |
| Apr 24, 2026 | 4,325.00 | 4,325.00 | 4,210.00 | 4,270.00 | 4,270.00 | -0.70% | 25,100 |
| Apr 23, 2026 | 4,280.00 | 4,300.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1.42% | 36,000 |
| Apr 22, 2026 | 4,290.00 | 4,305.00 | 4,215.00 | 4,240.00 | 4,240.00 | 2.17% | 42,400 |
| Apr 21, 2026 | 4,145.00 | 4,200.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.97% | 24,500 |
| Apr 20, 2026 | 4,145.00 | 4,155.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.72% | 16,700 |
| Apr 17, 2026 | 4,090.00 | 4,165.00 | 4,075.00 | 4,140.00 | 4,140.00 | 1.47% | 29,000 |
| Apr 16, 2026 | 4,070.00 | 4,085.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.12% | 39,600 |
| Apr 15, 2026 | 4,125.00 | 4,125.00 | 3,995.00 | 4,035.00 | 4,035.00 | -1.10% | 35,500 |
| Apr 14, 2026 | 4,045.00 | 4,130.00 | 4,045.00 | 4,080.00 | 4,080.00 | 1.62% | 65,000 |
| Apr 13, 2026 | 3,925.00 | 4,055.00 | 3,920.00 | 4,015.00 | 4,015.00 | 1.01% | 30,200 |
| Apr 10, 2026 | 4,035.00 | 4,065.00 | 3,950.00 | 3,975.00 | 3,975.00 | -1.24% | 75,800 |
| Apr 9, 2026 | 4,220.00 | 4,255.00 | 4,025.00 | 4,025.00 | 4,025.00 | -4.28% | 65,300 |
| Apr 8, 2026 | 4,155.00 | 4,275.00 | 4,120.00 | 4,205.00 | 4,205.00 | 2.94% | 58,500 |
| Apr 7, 2026 | 4,035.00 | 4,160.00 | 4,035.00 | 4,085.00 | 4,085.00 | 1.62% | 42,200 |
| Apr 6, 2026 | 3,995.00 | 4,050.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.63% | 39,900 |
| Apr 3, 2026 | 4,000.00 | 4,015.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1.40% | 60,100 |
| Apr 2, 2026 | 3,920.00 | 4,015.00 | 3,885.00 | 3,940.00 | 3,940.00 | 1.55% | 84,700 |
| Apr 1, 2026 | 3,940.00 | 3,975.00 | 3,735.00 | 3,880.00 | 3,880.00 | 0.26% | 196,400 |
| Mar 31, 2026 | 4,100.00 | 4,205.00 | 3,865.00 | 3,870.00 | 3,870.00 | -15.13% | 338,300 |
| Mar 30, 2026 | 4,510.00 | 4,615.00 | 4,430.00 | 4,560.00 | 4,560.00 | -3.39% | 138,100 |
| Mar 27, 2026 | 4,735.00 | 4,815.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.74% | 49,300 |
| 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 |