eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 641.00
-7.00 (-1.08%)
Jan 23, 2026, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 647.00 | 653.00 | 639.00 | 641.00 | 641.00 | -1.08% | 207,100 |
| Jan 22, 2026 | 644.00 | 649.00 | 641.00 | 648.00 | 648.00 | 1.09% | 224,300 |
| Jan 21, 2026 | 634.00 | 644.00 | 633.00 | 641.00 | 641.00 | -0.16% | 185,700 |
| Jan 20, 2026 | 647.00 | 649.00 | 639.00 | 642.00 | 642.00 | -0.31% | 179,100 |
| Jan 19, 2026 | 629.00 | 648.00 | 626.00 | 644.00 | 644.00 | 2.22% | 337,400 |
| Jan 16, 2026 | 650.00 | 654.00 | 630.00 | 630.00 | 630.00 | -3.37% | 285,000 |
| Jan 15, 2026 | 631.00 | 653.00 | 631.00 | 652.00 | 652.00 | 2.19% | 238,900 |
| Jan 14, 2026 | 630.00 | 639.00 | 630.00 | 638.00 | 638.00 | 1.11% | 185,600 |
| Jan 13, 2026 | 632.00 | 636.00 | 624.00 | 631.00 | 631.00 | 0.80% | 249,400 |
| Jan 9, 2026 | 635.00 | 639.00 | 624.00 | 626.00 | 626.00 | -1.26% | 254,000 |
| Jan 8, 2026 | 631.00 | 635.00 | 626.00 | 634.00 | 634.00 | 0.96% | 224,400 |
| Jan 7, 2026 | 614.00 | 631.00 | 611.00 | 628.00 | 628.00 | 1.78% | 347,000 |
| Jan 6, 2026 | 610.00 | 620.00 | 610.00 | 617.00 | 617.00 | 1.48% | 215,900 |
| Jan 5, 2026 | 619.00 | 622.00 | 608.00 | 608.00 | 608.00 | -0.98% | 225,000 |
| Dec 30, 2025 | 623.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.44% | 179,700 |
| Dec 29, 2025 | 627.00 | 630.00 | 619.00 | 623.00 | 623.00 | -0.48% | 337,300 |
| Dec 26, 2025 | 635.00 | 637.00 | 620.00 | 626.00 | 626.00 | -0.32% | 325,400 |
| Dec 25, 2025 | 616.00 | 628.00 | 616.00 | 628.00 | 628.00 | 0.96% | 254,400 |
| Dec 24, 2025 | 617.00 | 633.00 | 615.00 | 622.00 | 622.00 | 1.47% | 358,900 |
| Dec 23, 2025 | 605.00 | 618.00 | 603.00 | 613.00 | 613.00 | 0.99% | 302,600 |
| Dec 22, 2025 | 625.00 | 627.00 | 605.00 | 607.00 | 607.00 | -0.98% | 258,200 |
| Dec 19, 2025 | 619.00 | 619.00 | 607.00 | 613.00 | 613.00 | -0.81% | 421,300 |
| Dec 18, 2025 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 2.15% | 268,100 |
| Dec 17, 2025 | 609.00 | 609.00 | 599.00 | 605.00 | 605.00 | 0.17% | 150,400 |
| Dec 16, 2025 | 612.00 | 612.00 | 603.00 | 604.00 | 604.00 | -0.82% | 123,700 |
| Dec 15, 2025 | 606.00 | 612.00 | 603.00 | 609.00 | 609.00 | 0.50% | 151,200 |
| Dec 12, 2025 | 613.00 | 616.00 | 604.00 | 606.00 | 606.00 | 0.50% | 156,800 |
| Dec 11, 2025 | 617.00 | 618.00 | 598.00 | 603.00 | 603.00 | -1.79% | 265,300 |
| Dec 10, 2025 | 615.00 | 620.00 | 612.00 | 614.00 | 614.00 | 0.82% | 202,400 |
| Dec 9, 2025 | 605.00 | 618.00 | 605.00 | 609.00 | 609.00 | -0.33% | 182,900 |
| Dec 8, 2025 | 611.00 | 613.00 | 606.00 | 611.00 | 611.00 | 0.66% | 166,000 |
| Dec 5, 2025 | 621.00 | 623.00 | 604.00 | 607.00 | 607.00 | -2.41% | 297,900 |
| Dec 4, 2025 | 626.00 | 634.00 | 622.00 | 622.00 | 622.00 | -0.48% | 203,200 |
| Dec 3, 2025 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | -0.79% | 199,900 |
| Dec 2, 2025 | 642.00 | 643.00 | 629.00 | 630.00 | 630.00 | -1.41% | 192,700 |
| Dec 1, 2025 | 655.00 | 657.00 | 639.00 | 639.00 | 639.00 | -3.62% | 197,100 |
| Nov 28, 2025 | 669.00 | 677.00 | 658.00 | 663.00 | 663.00 | -1.49% | 118,000 |
| Nov 27, 2025 | 665.00 | 674.00 | 663.00 | 673.00 | 673.00 | 1.82% | 169,800 |
| Nov 26, 2025 | 656.00 | 664.00 | 656.00 | 661.00 | 661.00 | 1.38% | 122,400 |
| Nov 25, 2025 | 646.00 | 661.00 | 646.00 | 652.00 | 652.00 | 0.62% | 144,800 |
| Nov 21, 2025 | 636.00 | 651.00 | 636.00 | 648.00 | 648.00 | 1.89% | 191,900 |
| Nov 20, 2025 | 640.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.16% | 156,000 |
| Nov 19, 2025 | 639.00 | 647.00 | 635.00 | 637.00 | 637.00 | -0.31% | 144,300 |
| Nov 18, 2025 | 640.00 | 647.00 | 635.00 | 639.00 | 639.00 | -0.93% | 143,400 |
| Nov 17, 2025 | 650.00 | 653.00 | 639.00 | 645.00 | 645.00 | 0.47% | 238,900 |
| Nov 14, 2025 | 657.00 | 664.00 | 642.00 | 642.00 | 642.00 | -3.17% | 322,600 |
| Nov 13, 2025 | 661.00 | 667.00 | 650.00 | 663.00 | 663.00 | -1.19% | 315,400 |
| Nov 12, 2025 | 687.00 | 697.00 | 668.00 | 671.00 | 671.00 | -3.17% | 348,600 |
| Nov 11, 2025 | 696.00 | 702.00 | 692.00 | 693.00 | 693.00 | 0.14% | 171,900 |
| Nov 10, 2025 | 688.00 | 697.00 | 688.00 | 692.00 | 692.00 | 0.73% | 129,300 |