eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 760.00
+13.00 (1.74%)
Aug 1, 2025, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 748.00 | 762.00 | 748.00 | 760.00 | 760.00 | 1.74% | 176,200 |
| Jul 31, 2025 | 758.00 | 761.00 | 747.00 | 747.00 | 747.00 | -1.32% | 161,300 |
| Jul 30, 2025 | 748.00 | 759.00 | 746.00 | 757.00 | 757.00 | 0.53% | 157,200 |
| Jul 29, 2025 | 753.00 | 781.00 | 749.00 | 753.00 | 753.00 | -0.40% | 289,000 |
| Jul 28, 2025 | 760.00 | 766.00 | 754.00 | 756.00 | 756.00 | -0.53% | 111,100 |
| Jul 25, 2025 | 770.00 | 772.00 | 758.00 | 760.00 | 760.00 | -0.78% | 141,100 |
| Jul 24, 2025 | 758.00 | 776.00 | 756.00 | 766.00 | 766.00 | 0.79% | 283,600 |
| Jul 23, 2025 | 752.00 | 766.00 | 750.00 | 760.00 | 760.00 | 1.33% | 322,100 |
| Jul 22, 2025 | 746.00 | 757.00 | 736.00 | 750.00 | 750.00 | 1.35% | 232,000 |
| Jul 18, 2025 | 740.00 | 749.00 | 735.00 | 740.00 | 740.00 | 0.54% | 189,300 |
| Jul 17, 2025 | 720.00 | 738.00 | 720.00 | 736.00 | 736.00 | 1.80% | 173,300 |
| Jul 16, 2025 | 730.00 | 735.00 | 719.00 | 723.00 | 723.00 | -1.23% | 190,100 |
| Jul 15, 2025 | 735.00 | 741.00 | 732.00 | 732.00 | 732.00 | -0.14% | 130,500 |
| Jul 14, 2025 | 735.00 | 737.00 | 728.00 | 733.00 | 733.00 | -0.41% | 124,100 |
| Jul 11, 2025 | 745.00 | 746.00 | 733.00 | 736.00 | 736.00 | -0.81% | 143,500 |
| Jul 10, 2025 | 750.00 | 751.00 | 741.00 | 742.00 | 742.00 | -1.07% | 110,600 |
| Jul 9, 2025 | 750.00 | 755.00 | 747.00 | 750.00 | 750.00 | 0.94% | 112,400 |
| Jul 8, 2025 | 740.00 | 751.00 | 736.00 | 743.00 | 743.00 | 0.68% | 144,200 |
| Jul 7, 2025 | 740.00 | 752.00 | 733.00 | 738.00 | 738.00 | -0.67% | 139,200 |
| Jul 4, 2025 | 742.00 | 744.00 | 737.00 | 743.00 | 743.00 | 0.81% | 113,400 |
| Jul 3, 2025 | 731.00 | 747.00 | 725.00 | 737.00 | 737.00 | 0.27% | 181,600 |
| Jul 2, 2025 | 735.00 | 741.00 | 732.00 | 735.00 | 735.00 | 0.14% | 173,100 |
| Jul 1, 2025 | 747.00 | 752.00 | 733.00 | 734.00 | 734.00 | -1.74% | 259,300 |
| Jun 30, 2025 | 746.00 | 757.00 | 743.00 | 747.00 | 747.00 | 0.27% | 217,100 |
| Jun 27, 2025 | 751.00 | 756.00 | 743.00 | 745.00 | 745.00 | -1.06% | 186,800 |
| Jun 26, 2025 | 745.00 | 754.00 | 741.00 | 753.00 | 753.00 | 0.94% | 150,900 |
| Jun 25, 2025 | 747.00 | 754.00 | 738.00 | 746.00 | 746.00 | -0.53% | 163,600 |
| Jun 24, 2025 | 751.00 | 764.00 | 734.00 | 750.00 | 750.00 | - | 344,000 |
| Jun 23, 2025 | 749.00 | 760.00 | 738.00 | 750.00 | 750.00 | -1.06% | 418,300 |
| Jun 20, 2025 | 823.00 | 823.00 | 758.00 | 758.00 | 758.00 | -7.90% | 1,318,500 |
| Jun 19, 2025 | 788.00 | 832.00 | 788.00 | 823.00 | 823.00 | 7.44% | 700,500 |
| Jun 18, 2025 | 767.00 | 776.00 | 762.00 | 766.00 | 766.00 | - | 202,000 |
| Jun 17, 2025 | 765.00 | 783.00 | 763.00 | 766.00 | 766.00 | 0.13% | 260,200 |
| Jun 16, 2025 | 785.00 | 788.00 | 762.00 | 765.00 | 765.00 | -1.03% | 196,300 |
| Jun 13, 2025 | 780.00 | 780.00 | 768.00 | 773.00 | 773.00 | -0.13% | 127,600 |
| Jun 12, 2025 | 774.00 | 784.00 | 769.00 | 774.00 | 774.00 | -0.64% | 151,600 |
| Jun 11, 2025 | 798.00 | 799.00 | 779.00 | 779.00 | 779.00 | -2.26% | 147,300 |
| Jun 10, 2025 | 811.00 | 811.00 | 790.00 | 797.00 | 797.00 | -0.50% | 167,800 |
| Jun 9, 2025 | 798.00 | 810.00 | 795.00 | 801.00 | 801.00 | 1.91% | 266,100 |
| Jun 6, 2025 | 776.00 | 792.00 | 772.00 | 786.00 | 786.00 | 1.42% | 191,700 |
| Jun 5, 2025 | 768.00 | 780.00 | 766.00 | 775.00 | 775.00 | -0.13% | 134,000 |
| Jun 4, 2025 | 778.00 | 784.00 | 774.00 | 776.00 | 776.00 | -0.51% | 100,700 |
| Jun 3, 2025 | 779.00 | 785.00 | 769.00 | 780.00 | 780.00 | -0.64% | 134,900 |
| Jun 2, 2025 | 783.00 | 799.00 | 782.00 | 785.00 | 785.00 | 0.90% | 270,100 |
| May 30, 2025 | 752.00 | 784.00 | 748.00 | 778.00 | 778.00 | 3.46% | 376,500 |
| May 29, 2025 | 761.00 | 766.00 | 749.00 | 752.00 | 752.00 | -0.27% | 173,500 |
| May 28, 2025 | 768.00 | 768.00 | 749.00 | 754.00 | 754.00 | -1.18% | 252,600 |
| May 27, 2025 | 774.00 | 776.00 | 758.00 | 763.00 | 763.00 | -0.78% | 191,600 |
| May 26, 2025 | 788.00 | 790.00 | 762.00 | 769.00 | 769.00 | -1.91% | 230,400 |
| May 23, 2025 | 785.00 | 795.00 | 783.00 | 784.00 | 784.00 | -0.63% | 176,400 |