ERI Holdings Co., Ltd. (TYO:6083)
Japan · Delayed Price · Currency is JPY 1,354.00
+6.00 (0.45%)
Jun 19, 2026, 3:30 PM JST
ERI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,347.00 | 1,350.00 | 1,322.00 | 1,345.00 | - | 0.98% | 40,500 |
| 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 |
| May 19, 2026 | 1,365.00 | 1,413.33 | 1,356.67 | 1,371.67 | 1,352.59 | 2.11% | 132,899 |
| May 18, 2026 | 1,356.67 | 1,366.67 | 1,343.33 | 1,343.33 | 1,324.65 | -0.49% | 106,499 |
| May 15, 2026 | 1,346.67 | 1,351.67 | 1,333.33 | 1,350.00 | 1,331.23 | 0.25% | 57,899 |
| May 14, 2026 | 1,390.00 | 1,400.00 | 1,325.00 | 1,346.67 | 1,327.94 | -3.12% | 155,699 |
| May 13, 2026 | 1,396.67 | 1,406.67 | 1,390.00 | 1,390.00 | 1,370.67 | -1.07% | 42,299 |
| May 12, 2026 | 1,426.67 | 1,430.00 | 1,405.00 | 1,405.00 | 1,385.46 | -0.82% | 47,399 |
| May 11, 2026 | 1,418.33 | 1,431.67 | 1,408.33 | 1,416.67 | 1,396.97 | -0.12% | 50,399 |
| May 8, 2026 | 1,386.67 | 1,421.67 | 1,386.67 | 1,418.33 | 1,398.61 | 2.04% | 56,099 |
| May 7, 2026 | 1,383.33 | 1,410.00 | 1,360.00 | 1,390.00 | 1,370.67 | 0.36% | 71,099 |
| May 1, 2026 | 1,395.00 | 1,403.33 | 1,376.67 | 1,385.00 | 1,365.74 | -0.72% | 95,099 |
| Apr 30, 2026 | 1,426.67 | 1,426.67 | 1,391.67 | 1,395.00 | 1,375.60 | -2.90% | 109,499 |
| Apr 28, 2026 | 1,445.00 | 1,463.33 | 1,426.67 | 1,436.67 | 1,416.69 | 0.70% | 103,799 |
| Apr 27, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,426.67 | 1,406.83 | 0.23% | 103,499 |
| Apr 24, 2026 | 1,441.67 | 1,441.67 | 1,403.33 | 1,423.33 | 1,403.54 | -0.70% | 75,299 |
| Apr 23, 2026 | 1,426.67 | 1,433.33 | 1,410.00 | 1,433.33 | 1,413.40 | 1.42% | 107,999 |
| Apr 22, 2026 | 1,430.00 | 1,435.00 | 1,405.00 | 1,413.33 | 1,393.68 | 2.17% | 127,199 |
| Apr 21, 2026 | 1,381.67 | 1,400.00 | 1,370.00 | 1,383.33 | 1,364.10 | 0.97% | 73,499 |
| Apr 20, 2026 | 1,381.67 | 1,385.00 | 1,370.00 | 1,370.00 | 1,350.95 | -0.72% | 50,099 |
| Apr 17, 2026 | 1,363.33 | 1,388.33 | 1,358.33 | 1,380.00 | 1,360.81 | 1.47% | 86,999 |
| Apr 16, 2026 | 1,356.67 | 1,361.67 | 1,340.00 | 1,360.00 | 1,341.09 | 1.12% | 118,799 |
| Apr 15, 2026 | 1,375.00 | 1,375.00 | 1,331.67 | 1,345.00 | 1,326.30 | -1.10% | 106,499 |
| Apr 14, 2026 | 1,348.33 | 1,376.67 | 1,348.33 | 1,360.00 | 1,341.09 | 1.62% | 194,999 |
| Apr 13, 2026 | 1,308.33 | 1,351.67 | 1,306.67 | 1,338.33 | 1,319.72 | 1.01% | 90,599 |
| Apr 10, 2026 | 1,345.00 | 1,355.00 | 1,316.67 | 1,325.00 | 1,306.57 | -1.24% | 227,399 |
| Apr 9, 2026 | 1,406.67 | 1,418.33 | 1,341.67 | 1,341.67 | 1,323.01 | -4.28% | 195,899 |
| Apr 8, 2026 | 1,385.00 | 1,425.00 | 1,373.33 | 1,401.67 | 1,382.17 | 2.94% | 175,499 |
| Apr 7, 2026 | 1,345.00 | 1,386.67 | 1,345.00 | 1,361.67 | 1,342.73 | 1.62% | 126,599 |
| Apr 6, 2026 | 1,331.67 | 1,350.00 | 1,331.67 | 1,340.00 | 1,321.37 | 0.63% | 119,699 |