ERI Holdings Co., Ltd. (TYO:6083)
Japan · Delayed Price · Currency is JPY 1,583.00
+14.00 (0.89%)
Jul 29, 2026, 3:30 PM JST
ERI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,597.00 | 1,638.00 | 1,573.00 | 1,583.00 | 1,583.00 | 0.89% | 101,800 |
| Jul 28, 2026 | 1,567.00 | 1,575.00 | 1,539.00 | 1,569.00 | 1,569.00 | -0.25% | 54,800 |
| Jul 27, 2026 | 1,538.00 | 1,573.00 | 1,531.00 | 1,573.00 | 1,573.00 | 2.74% | 58,300 |
| Jul 24, 2026 | 1,508.00 | 1,531.00 | 1,483.00 | 1,531.00 | 1,531.00 | 1.66% | 85,000 |
| Jul 23, 2026 | 1,498.00 | 1,508.00 | 1,458.00 | 1,506.00 | 1,506.00 | 0.47% | 62,700 |
| Jul 22, 2026 | 1,482.00 | 1,499.00 | 1,452.00 | 1,499.00 | 1,499.00 | 2.04% | 64,000 |
| Jul 21, 2026 | 1,466.00 | 1,480.00 | 1,406.00 | 1,469.00 | 1,469.00 | 0.89% | 157,100 |
| Jul 17, 2026 | 1,459.00 | 1,460.00 | 1,410.00 | 1,456.00 | 1,456.00 | -0.27% | 172,100 |
| Jul 16, 2026 | 1,500.00 | 1,516.00 | 1,433.00 | 1,460.00 | 1,460.00 | -2.67% | 157,900 |
| Jul 15, 2026 | 1,426.00 | 1,562.00 | 1,409.00 | 1,500.00 | 1,500.00 | 7.45% | 553,300 |
| Jul 14, 2026 | 1,398.00 | 1,398.00 | 1,362.00 | 1,396.00 | 1,396.00 | 1.53% | 132,500 |
| Jul 13, 2026 | 1,404.00 | 1,423.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.57% | 52,500 |
| Jul 10, 2026 | 1,378.00 | 1,397.00 | 1,374.00 | 1,397.00 | 1,397.00 | 1.67% | 21,100 |
| Jul 9, 2026 | 1,390.00 | 1,390.00 | 1,359.00 | 1,374.00 | 1,374.00 | -1.51% | 25,500 |
| Jul 8, 2026 | 1,419.00 | 1,420.00 | 1,391.00 | 1,395.00 | 1,395.00 | -0.85% | 29,300 |
| Jul 7, 2026 | 1,427.00 | 1,445.00 | 1,396.00 | 1,407.00 | 1,407.00 | -2.02% | 44,300 |
| Jul 6, 2026 | 1,473.00 | 1,483.00 | 1,425.00 | 1,436.00 | 1,436.00 | -2.05% | 113,700 |
| Jul 3, 2026 | 1,444.00 | 1,469.00 | 1,440.00 | 1,466.00 | 1,466.00 | 2.09% | 67,900 |
| Jul 2, 2026 | 1,420.00 | 1,447.00 | 1,408.00 | 1,436.00 | 1,436.00 | 2.21% | 84,100 |
| Jul 1, 2026 | 1,370.00 | 1,405.00 | 1,353.00 | 1,405.00 | 1,405.00 | 2.41% | 110,800 |
| Jun 30, 2026 | 1,370.00 | 1,372.00 | 1,342.00 | 1,372.00 | 1,372.00 | 0.66% | 57,000 |
| Jun 29, 2026 | 1,359.00 | 1,372.00 | 1,352.00 | 1,363.00 | 1,363.00 | 1.19% | 59,700 |
| Jun 26, 2026 | 1,338.00 | 1,359.00 | 1,332.00 | 1,347.00 | 1,347.00 | 0.75% | 76,600 |
| Jun 25, 2026 | 1,337.00 | 1,350.00 | 1,329.00 | 1,337.00 | 1,337.00 | 0.30% | 40,700 |
| Jun 24, 2026 | 1,335.00 | 1,342.00 | 1,322.00 | 1,333.00 | 1,333.00 | -0.52% | 25,500 |
| Jun 23, 2026 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.47% | 34,100 |
| Jun 22, 2026 | 1,360.00 | 1,393.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.48% | 72,100 |
| Jun 19, 2026 | 1,352.00 | 1,365.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.45% | 52,300 |
| Jun 18, 2026 | 1,347.00 | 1,357.00 | 1,322.00 | 1,348.00 | 1,348.00 | 1.20% | 47,500 |
| Jun 17, 2026 | 1,324.00 | 1,346.00 | 1,324.00 | 1,332.00 | 1,332.00 | 0.53% | 31,100 |
| Jun 16, 2026 | 1,326.00 | 1,329.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.38% | 34,500 |
| Jun 15, 2026 | 1,313.00 | 1,337.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.53% | 28,500 |
| Jun 12, 2026 | 1,324.00 | 1,337.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.98% | 19,400 |
| Jun 11, 2026 | 1,344.00 | 1,344.00 | 1,310.00 | 1,326.00 | 1,326.00 | -0.45% | 38,300 |
| Jun 10, 2026 | 1,322.00 | 1,337.00 | 1,313.00 | 1,332.00 | 1,332.00 | 0.76% | 55,900 |
| Jun 9, 2026 | 1,341.00 | 1,353.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.83% | 20,200 |
| Jun 8, 2026 | 1,326.00 | 1,335.00 | 1,309.00 | 1,333.00 | 1,333.00 | - | 39,300 |
| Jun 5, 2026 | 1,324.00 | 1,359.00 | 1,310.00 | 1,333.00 | 1,333.00 | 1.14% | 70,800 |
| Jun 4, 2026 | 1,299.00 | 1,328.00 | 1,274.00 | 1,318.00 | 1,318.00 | 1.15% | 80,300 |
| Jun 3, 2026 | 1,255.00 | 1,305.00 | 1,250.00 | 1,303.00 | 1,303.00 | 3.00% | 56,100 |
| Jun 2, 2026 | 1,279.00 | 1,288.00 | 1,253.00 | 1,265.00 | 1,265.00 | -1.09% | 43,800 |
| Jun 1, 2026 | 1,241.00 | 1,296.00 | 1,241.00 | 1,279.00 | 1,279.00 | 3.06% | 93,900 |
| May 29, 2026 | 1,262.00 | 1,269.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.36% | 115,800 |
| May 28, 2026 | 1,291.00 | 1,325.00 | 1,245.00 | 1,271.00 | 1,271.00 | -2.23% | 77,500 |
| May 27, 2026 | 1,333.33 | 1,335.00 | 1,301.67 | 1,318.33 | 1,300.00 | -0.63% | 389,099 |
| May 26, 2026 | 1,331.67 | 1,336.67 | 1,326.67 | 1,326.67 | 1,308.22 | -0.38% | 46,199 |
| May 25, 2026 | 1,333.33 | 1,336.67 | 1,313.33 | 1,331.67 | 1,313.15 | - | 129,299 |
| May 22, 2026 | 1,316.67 | 1,338.33 | 1,316.67 | 1,331.67 | 1,313.15 | 1.40% | 77,399 |
| May 21, 2026 | 1,341.67 | 1,350.00 | 1,313.33 | 1,313.33 | 1,295.07 | -1.50% | 50,099 |
| May 20, 2026 | 1,370.00 | 1,375.00 | 1,326.67 | 1,333.33 | 1,314.79 | -2.79% | 97,499 |