eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 797.00
-5.00 (-0.62%)
Oct 5, 2026, 2:04 PM JST
eREX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 822.00 | 823.00 | 802.00 | 802.00 | 802.00 | -3.26% | 178,700 |
| Oct 1, 2026 | 822.00 | 839.00 | 811.00 | 829.00 | 829.00 | 0.85% | 183,800 |
| Sep 30, 2026 | 810.00 | 825.00 | 806.00 | 822.00 | 822.00 | 1.73% | 155,200 |
| Sep 29, 2026 | 830.00 | 830.00 | 806.00 | 808.00 | 808.00 | -2.77% | 408,700 |
| Sep 28, 2026 | 828.00 | 839.00 | 827.00 | 831.00 | 831.00 | -0.72% | 785,200 |
| Sep 25, 2026 | 820.00 | 837.00 | 819.00 | 837.00 | 837.00 | 1.58% | 221,100 |
| Sep 24, 2026 | 845.00 | 851.00 | 821.00 | 824.00 | 824.00 | -3.51% | 353,200 |
| Sep 18, 2026 | 858.00 | 859.00 | 849.00 | 854.00 | 854.00 | 0.12% | 166,900 |
| Sep 17, 2026 | 859.00 | 865.00 | 850.00 | 853.00 | 853.00 | 0.47% | 126,100 |
| Sep 16, 2026 | 848.00 | 857.00 | 846.00 | 849.00 | 849.00 | 1.07% | 107,300 |
| Sep 15, 2026 | 831.00 | 849.00 | 825.00 | 840.00 | 840.00 | 1.08% | 170,200 |
| Sep 14, 2026 | 822.00 | 834.00 | 817.00 | 831.00 | 831.00 | 0.12% | 187,900 |
| Sep 11, 2026 | 822.00 | 832.00 | 818.00 | 830.00 | 830.00 | -0.24% | 228,200 |
| Sep 10, 2026 | 844.00 | 847.00 | 831.00 | 832.00 | 832.00 | -3.14% | 190,700 |
| Sep 9, 2026 | 857.00 | 866.00 | 849.00 | 859.00 | 859.00 | 0.12% | 175,400 |
| Sep 8, 2026 | 866.00 | 878.00 | 855.00 | 858.00 | 858.00 | -2.05% | 217,900 |
| Sep 7, 2026 | 859.00 | 882.00 | 853.00 | 876.00 | 876.00 | 3.42% | 264,900 |
| Sep 4, 2026 | 843.00 | 855.00 | 839.00 | 847.00 | 847.00 | 0.47% | 116,600 |
| Sep 3, 2026 | 849.00 | 856.00 | 842.00 | 843.00 | 843.00 | -0.24% | 147,800 |
| Sep 2, 2026 | 870.00 | 872.00 | 844.00 | 845.00 | 845.00 | -3.98% | 201,700 |
| Sep 1, 2026 | 866.00 | 882.00 | 866.00 | 880.00 | 880.00 | 1.15% | 114,000 |
| Aug 31, 2026 | 875.00 | 879.00 | 866.00 | 870.00 | 870.00 | -0.57% | 116,000 |
| Aug 28, 2026 | 879.00 | 882.00 | 871.00 | 875.00 | 875.00 | - | 130,800 |
| Aug 27, 2026 | 878.00 | 883.00 | 871.00 | 875.00 | 875.00 | -1.02% | 128,500 |
| Aug 26, 2026 | 875.00 | 890.00 | 875.00 | 884.00 | 884.00 | 1.49% | 137,400 |
| Aug 25, 2026 | 894.00 | 897.00 | 869.00 | 871.00 | 871.00 | -2.13% | 132,700 |
| Aug 24, 2026 | 892.00 | 895.00 | 867.00 | 890.00 | 890.00 | -0.22% | 240,400 |
| Aug 21, 2026 | 894.00 | 908.00 | 880.00 | 892.00 | 892.00 | 0.45% | 263,700 |
| Aug 20, 2026 | 875.00 | 900.00 | 872.00 | 888.00 | 888.00 | 2.90% | 448,500 |
| Aug 19, 2026 | 860.00 | 874.00 | 851.00 | 863.00 | 863.00 | 1.29% | 231,500 |
| Aug 18, 2026 | 855.00 | 867.00 | 835.00 | 852.00 | 852.00 | 0.12% | 347,700 |
| Aug 17, 2026 | 860.00 | 872.00 | 842.00 | 851.00 | 851.00 | -1.73% | 325,800 |
| Aug 14, 2026 | 840.00 | 866.00 | 830.00 | 866.00 | 866.00 | 2.73% | 236,900 |
| Aug 13, 2026 | 838.00 | 852.00 | 828.00 | 843.00 | 843.00 | 1.81% | 148,800 |
| Aug 12, 2026 | 834.00 | 848.00 | 815.00 | 828.00 | 828.00 | -4.17% | 337,800 |
| Aug 10, 2026 | 880.00 | 885.00 | 858.00 | 864.00 | 864.00 | -0.12% | 274,800 |
| Aug 7, 2026 | 864.00 | 866.00 | 845.00 | 865.00 | 865.00 | 1.05% | 199,600 |
| Aug 6, 2026 | 829.00 | 864.00 | 829.00 | 856.00 | 856.00 | 2.39% | 258,400 |
| Aug 5, 2026 | 841.00 | 850.00 | 828.00 | 836.00 | 836.00 | 0.12% | 225,100 |
| Aug 4, 2026 | 831.00 | 849.00 | 824.00 | 835.00 | 835.00 | 0.12% | 171,200 |
| Aug 3, 2026 | 842.00 | 845.00 | 811.00 | 834.00 | 834.00 | -1.30% | 236,300 |
| Jul 31, 2026 | 860.00 | 868.00 | 845.00 | 845.00 | 845.00 | - | 145,200 |
| Jul 30, 2026 | 879.00 | 882.00 | 835.00 | 845.00 | 845.00 | -3.54% | 378,300 |
| Jul 29, 2026 | 867.00 | 887.00 | 852.00 | 876.00 | 876.00 | 1.98% | 222,900 |
| Jul 28, 2026 | 894.00 | 896.00 | 854.00 | 859.00 | 859.00 | -2.72% | 199,400 |
| Jul 27, 2026 | 877.00 | 889.00 | 875.00 | 883.00 | 883.00 | 1.38% | 136,600 |
| Jul 24, 2026 | 885.00 | 889.00 | 867.00 | 871.00 | 871.00 | -0.91% | 215,100 |
| Jul 23, 2026 | 872.00 | 886.00 | 861.00 | 879.00 | 879.00 | 0.34% | 164,700 |
| Jul 22, 2026 | 890.00 | 890.00 | 868.00 | 876.00 | 876.00 | -1.90% | 228,900 |
| Jul 21, 2026 | 917.00 | 920.00 | 882.00 | 893.00 | 893.00 | 0.68% | 347,800 |