Skip to main content
logo
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
-25.00 (-0.63%)
May 27, 2026, 3:30 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261,333.321,334.991,301.651,318.321,299.99-0.63%389,103
May 26, 20261,331.651,336.651,326.651,326.651,308.20-0.38%46,200
May 25, 20261,333.321,336.651,313.321,331.651,313.13-129,301
May 22, 20261,316.651,338.321,316.651,331.651,313.131.40%77,400
May 21, 20261,341.651,349.991,313.321,313.321,295.06-1.50%50,100
May 20, 20261,369.991,374.991,326.651,333.321,314.78-2.79%97,500
May 19, 20261,364.991,413.321,356.651,371.651,352.582.11%132,901
May 18, 20261,356.651,366.651,343.321,343.321,324.64-0.49%106,501
May 15, 20261,346.651,351.651,333.321,349.991,331.210.25%57,900
May 14, 20261,389.991,399.991,324.991,346.651,327.93-3.12%155,701
May 13, 20261,396.651,406.651,389.991,389.991,370.66-1.07%42,300
May 12, 20261,426.651,429.991,404.991,404.991,385.45-0.82%47,400
May 11, 20261,418.321,431.651,408.321,416.651,396.95-0.12%50,400
May 8, 20261,386.651,421.651,386.651,418.321,398.602.04%56,100
May 7, 20261,383.321,409.991,359.991,389.991,370.660.36%71,100
May 1, 20261,394.991,403.321,376.651,384.991,365.73-0.72%95,100
Apr 30, 20261,426.651,426.651,391.651,394.991,375.59-2.90%109,501
Apr 28, 20261,444.991,463.321,426.651,436.651,416.670.70%103,801
Apr 27, 20261,444.991,444.991,409.991,426.651,406.810.23%103,501
Apr 24, 20261,441.651,441.651,403.321,423.321,403.53-0.70%75,300
Apr 23, 20261,426.651,433.321,409.991,433.321,413.391.42%108,001
Apr 22, 20261,429.991,434.991,404.991,413.321,393.662.17%127,201
Apr 21, 20261,381.651,399.991,369.991,383.321,364.080.97%73,500
Apr 20, 20261,381.651,384.991,369.991,369.991,350.93-0.72%50,100
Apr 17, 20261,363.321,388.321,358.321,379.991,360.801.47%87,000
Apr 16, 20261,356.651,361.651,339.991,359.991,341.071.12%118,801
Apr 15, 20261,374.991,374.991,331.651,344.991,326.28-1.10%106,501
Apr 14, 20261,348.321,376.651,348.321,359.991,341.071.62%195,001
Apr 13, 20261,308.321,351.651,306.651,338.321,319.711.01%90,600
Apr 10, 20261,344.991,354.991,316.651,324.991,306.56-1.24%227,402
Apr 9, 20261,406.651,418.321,341.651,341.651,323.00-4.28%195,901
Apr 8, 20261,384.991,424.991,373.321,401.651,382.162.94%175,501
Apr 7, 20261,344.991,386.651,344.991,361.651,342.721.62%126,601
Apr 6, 20261,331.651,349.991,331.651,339.991,321.350.63%119,701
Apr 3, 20261,333.321,338.321,316.651,331.651,313.131.40%180,301
Apr 2, 20261,306.651,338.321,294.991,313.321,295.061.55%254,102
Apr 1, 20261,313.321,324.991,244.991,293.321,275.330.26%589,205
Mar 31, 20261,366.651,401.651,288.321,289.991,272.05-15.13%1,014,910
Mar 30, 20261,503.321,538.321,476.651,519.991,498.85-3.39%414,304
Mar 27, 20261,578.321,604.981,566.651,573.321,551.44-0.74%147,901
Mar 26, 20261,636.651,636.651,566.651,584.981,562.94-1.76%103,501
Mar 25, 20261,621.651,631.651,593.321,613.321,590.882.43%142,801
Mar 24, 20261,566.651,574.981,528.321,574.981,553.083.05%110,401
Mar 23, 20261,561.651,566.651,518.321,528.321,507.06-3.58%107,701
Mar 19, 20261,611.651,614.981,574.981,584.981,562.94-0.42%157,201
Mar 18, 20261,559.981,611.651,544.991,591.651,569.524.71%117,001
Mar 17, 20261,523.321,571.651,518.321,519.991,498.85-0.33%100,201
Mar 16, 20261,506.651,529.991,499.991,524.991,503.781.22%41,400
Mar 13, 20261,514.991,528.321,506.651,506.651,485.70-1.42%26,100
Mar 12, 20261,548.321,554.981,523.321,528.321,507.06-1.29%38,100