eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 1,033.00
+4.00 (0.39%)
May 11, 2026, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,037.00 | 1,046.00 | 1,012.00 | 1,033.00 | 1,033.00 | 0.39% | 419,500 |
| May 8, 2026 | 1,062.00 | 1,063.00 | 1,012.00 | 1,029.00 | 1,029.00 | -3.11% | 582,100 |
| May 7, 2026 | 1,051.00 | 1,070.00 | 1,022.00 | 1,062.00 | 1,062.00 | -0.84% | 552,000 |
| May 1, 2026 | 1,038.00 | 1,074.00 | 1,028.00 | 1,071.00 | 1,071.00 | 6.04% | 491,700 |
| Apr 30, 2026 | 1,040.00 | 1,047.00 | 1,010.00 | 1,010.00 | 1,010.00 | -5.78% | 473,500 |
| Apr 28, 2026 | 1,011.00 | 1,078.00 | 1,005.00 | 1,072.00 | 1,072.00 | 7.63% | 810,200 |
| Apr 27, 2026 | 990.00 | 1,002.00 | 961.00 | 996.00 | 996.00 | 0.50% | 304,200 |
| Apr 24, 2026 | 973.00 | 1,016.00 | 967.00 | 991.00 | 991.00 | 3.12% | 496,100 |
| Apr 23, 2026 | 934.00 | 969.00 | 926.00 | 961.00 | 961.00 | 1.69% | 361,300 |
| Apr 22, 2026 | 935.00 | 963.00 | 931.00 | 945.00 | 945.00 | 0.43% | 289,800 |
| Apr 21, 2026 | 942.00 | 959.00 | 941.00 | 941.00 | 941.00 | -0.11% | 230,200 |
| Apr 20, 2026 | 954.00 | 965.00 | 937.00 | 942.00 | 942.00 | -1.36% | 228,500 |
| Apr 17, 2026 | 967.00 | 970.00 | 931.00 | 955.00 | 955.00 | -1.85% | 358,700 |
| Apr 16, 2026 | 991.00 | 1,010.00 | 972.00 | 973.00 | 973.00 | -0.82% | 455,900 |
| Apr 15, 2026 | 993.00 | 1,017.00 | 981.00 | 981.00 | 981.00 | -3.06% | 521,200 |
| Apr 14, 2026 | 998.00 | 1,027.00 | 987.00 | 1,012.00 | 1,012.00 | 2.22% | 729,700 |
| Apr 13, 2026 | 938.00 | 996.00 | 935.00 | 990.00 | 990.00 | 3.99% | 698,800 |
| Apr 10, 2026 | 955.00 | 984.00 | 946.00 | 952.00 | 952.00 | 2.92% | 1,031,400 |
| Apr 9, 2026 | 924.00 | 956.00 | 916.00 | 925.00 | 925.00 | 0.54% | 816,200 |
| Apr 8, 2026 | 969.00 | 982.00 | 920.00 | 920.00 | 920.00 | -4.17% | 1,051,800 |
| Apr 7, 2026 | 997.00 | 1,008.00 | 948.00 | 960.00 | 960.00 | -4.76% | 910,700 |
| Apr 6, 2026 | 1,069.00 | 1,069.00 | 983.00 | 1,008.00 | 1,008.00 | -5.79% | 997,500 |
| Apr 3, 2026 | 1,062.00 | 1,100.00 | 1,046.00 | 1,070.00 | 1,070.00 | 3.68% | 864,800 |
| Apr 2, 2026 | 1,050.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,032.00 | -1.71% | 711,100 |
| Apr 1, 2026 | 981.00 | 1,061.00 | 978.00 | 1,050.00 | 1,050.00 | 8.58% | 1,452,900 |
| Mar 31, 2026 | 1,076.00 | 1,118.00 | 967.00 | 967.00 | 967.00 | -8.77% | 2,723,100 |
| Mar 30, 2026 | 919.00 | 1,060.00 | 903.00 | 1,060.00 | 1,060.00 | 13.73% | 2,750,400 |
| Mar 27, 2026 | 977.00 | 987.00 | 930.00 | 932.00 | 910.00 | -1.58% | 938,100 |
| Mar 26, 2026 | 947.00 | 968.00 | 924.00 | 947.00 | 924.65 | - | 470,600 |
| Mar 25, 2026 | 909.00 | 947.00 | 904.00 | 947.00 | 924.65 | 7.74% | 560,600 |
| Mar 24, 2026 | 908.00 | 926.00 | 869.00 | 879.00 | 858.25 | -2.22% | 629,400 |
| Mar 23, 2026 | 940.00 | 953.00 | 878.00 | 899.00 | 877.78 | -7.32% | 984,900 |
| Mar 19, 2026 | 949.00 | 970.00 | 935.00 | 970.00 | 947.10 | 2.43% | 840,700 |
| Mar 18, 2026 | 870.00 | 954.00 | 868.00 | 947.00 | 924.65 | 10.12% | 900,100 |
| Mar 17, 2026 | 888.00 | 908.00 | 856.00 | 860.00 | 839.70 | -0.81% | 843,700 |
| Mar 16, 2026 | 850.00 | 878.00 | 833.00 | 867.00 | 846.53 | 5.22% | 1,074,400 |
| Mar 13, 2026 | 802.00 | 838.00 | 802.00 | 824.00 | 804.55 | 1.48% | 618,500 |
| Mar 12, 2026 | 824.00 | 827.00 | 803.00 | 812.00 | 792.83 | -1.58% | 578,000 |
| Mar 11, 2026 | 790.00 | 825.00 | 788.00 | 825.00 | 805.53 | 6.45% | 662,100 |
| Mar 10, 2026 | 792.00 | 792.00 | 764.00 | 775.00 | 756.71 | -0.26% | 413,700 |
| Mar 9, 2026 | 770.00 | 785.00 | 757.00 | 777.00 | 758.66 | -2.14% | 669,300 |
| Mar 6, 2026 | 791.00 | 802.00 | 787.00 | 794.00 | 775.26 | -0.63% | 298,200 |
| Mar 5, 2026 | 770.00 | 803.00 | 764.00 | 799.00 | 780.14 | 5.13% | 540,000 |
| Mar 4, 2026 | 738.00 | 768.00 | 732.00 | 760.00 | 742.06 | 0.93% | 772,500 |
| Mar 3, 2026 | 755.00 | 775.00 | 747.00 | 753.00 | 735.23 | 1.76% | 932,300 |
| Mar 2, 2026 | 734.00 | 743.00 | 727.00 | 740.00 | 722.53 | 0.54% | 533,500 |
| Feb 27, 2026 | 720.00 | 738.00 | 717.00 | 736.00 | 718.63 | 3.52% | 539,400 |
| Feb 26, 2026 | 679.00 | 713.00 | 679.00 | 711.00 | 694.22 | 4.56% | 618,200 |
| Feb 25, 2026 | 697.00 | 697.00 | 676.00 | 680.00 | 663.95 | -1.59% | 362,500 |
| Feb 24, 2026 | 683.00 | 696.00 | 666.00 | 691.00 | 674.69 | 2.67% | 413,500 |