eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 932.00
-15.00 (-1.58%)
At close: Mar 27, 2026
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 977.00 | 987.00 | 930.00 | 932.00 | 932.00 | -1.58% | 938,100 |
| Mar 26, 2026 | 947.00 | 968.00 | 924.00 | 947.00 | 947.00 | - | 470,600 |
| Mar 25, 2026 | 909.00 | 947.00 | 904.00 | 947.00 | 947.00 | 7.74% | 560,600 |
| Mar 24, 2026 | 908.00 | 926.00 | 869.00 | 879.00 | 879.00 | -2.22% | 629,400 |
| Mar 23, 2026 | 940.00 | 953.00 | 878.00 | 899.00 | 899.00 | -7.32% | 984,900 |
| Mar 19, 2026 | 949.00 | 970.00 | 935.00 | 970.00 | 970.00 | 2.43% | 840,700 |
| Mar 18, 2026 | 870.00 | 954.00 | 868.00 | 947.00 | 947.00 | 10.12% | 900,100 |
| Mar 17, 2026 | 888.00 | 908.00 | 856.00 | 860.00 | 860.00 | -0.81% | 843,700 |
| Mar 16, 2026 | 850.00 | 878.00 | 833.00 | 867.00 | 867.00 | 5.22% | 1,074,400 |
| Mar 13, 2026 | 802.00 | 838.00 | 802.00 | 824.00 | 824.00 | 1.48% | 618,500 |
| Mar 12, 2026 | 824.00 | 827.00 | 803.00 | 812.00 | 812.00 | -1.58% | 578,000 |
| Mar 11, 2026 | 790.00 | 825.00 | 788.00 | 825.00 | 825.00 | 6.45% | 662,100 |
| Mar 10, 2026 | 792.00 | 792.00 | 764.00 | 775.00 | 775.00 | -0.26% | 413,700 |
| Mar 9, 2026 | 770.00 | 785.00 | 757.00 | 777.00 | 777.00 | -2.14% | 669,300 |
| Mar 6, 2026 | 791.00 | 802.00 | 787.00 | 794.00 | 794.00 | -0.63% | 298,200 |
| Mar 5, 2026 | 770.00 | 803.00 | 764.00 | 799.00 | 799.00 | 5.13% | 540,000 |
| Mar 4, 2026 | 738.00 | 768.00 | 732.00 | 760.00 | 760.00 | 0.93% | 772,500 |
| Mar 3, 2026 | 755.00 | 775.00 | 747.00 | 753.00 | 753.00 | 1.76% | 932,300 |
| Mar 2, 2026 | 734.00 | 743.00 | 727.00 | 740.00 | 740.00 | 0.54% | 533,500 |
| Feb 27, 2026 | 720.00 | 738.00 | 717.00 | 736.00 | 736.00 | 3.52% | 539,400 |
| Feb 26, 2026 | 679.00 | 713.00 | 679.00 | 711.00 | 711.00 | 4.56% | 618,200 |
| Feb 25, 2026 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | -1.59% | 362,500 |
| Feb 24, 2026 | 683.00 | 696.00 | 666.00 | 691.00 | 691.00 | 2.67% | 413,500 |
| Feb 20, 2026 | 687.00 | 687.00 | 668.00 | 673.00 | 673.00 | -3.17% | 363,700 |
| Feb 19, 2026 | 693.00 | 696.00 | 686.00 | 695.00 | 695.00 | -0.29% | 287,200 |
| Feb 18, 2026 | 690.00 | 699.00 | 685.00 | 697.00 | 697.00 | 2.05% | 647,400 |
| Feb 17, 2026 | 667.00 | 690.00 | 665.00 | 683.00 | 683.00 | 3.02% | 556,200 |
| Feb 16, 2026 | 665.00 | 669.00 | 661.00 | 663.00 | 663.00 | 0.91% | 488,200 |
| Feb 13, 2026 | 663.00 | 665.00 | 652.00 | 657.00 | 657.00 | - | 331,700 |
| Feb 12, 2026 | 663.00 | 672.00 | 650.00 | 657.00 | 657.00 | 0.61% | 1,004,500 |
| Feb 10, 2026 | 639.00 | 655.00 | 633.00 | 653.00 | 653.00 | 3.00% | 356,600 |
| Feb 9, 2026 | 644.00 | 644.00 | 633.00 | 634.00 | 634.00 | -0.47% | 217,500 |
| Feb 6, 2026 | 630.00 | 641.00 | 627.00 | 637.00 | 637.00 | 1.11% | 190,600 |
| Feb 5, 2026 | 630.00 | 638.00 | 627.00 | 630.00 | 630.00 | 0.80% | 281,600 |
| Feb 4, 2026 | 621.00 | 627.00 | 620.00 | 625.00 | 625.00 | 0.81% | 199,700 |
| Feb 3, 2026 | 621.00 | 626.00 | 619.00 | 620.00 | 620.00 | -0.80% | 191,000 |
| Feb 2, 2026 | 636.00 | 638.00 | 621.00 | 625.00 | 625.00 | -0.79% | 189,900 |
| Jan 30, 2026 | 620.00 | 634.00 | 620.00 | 630.00 | 630.00 | 1.61% | 240,200 |
| Jan 29, 2026 | 613.00 | 623.00 | 608.00 | 620.00 | 620.00 | 0.98% | 209,100 |
| Jan 28, 2026 | 614.00 | 618.00 | 612.00 | 614.00 | 614.00 | -0.97% | 164,000 |
| Jan 27, 2026 | 624.00 | 624.00 | 614.00 | 620.00 | 620.00 | -1.43% | 226,700 |
| Jan 26, 2026 | 633.00 | 636.00 | 626.00 | 629.00 | 629.00 | -1.87% | 261,200 |
| 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 |