eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 834.00
-11.00 (-1.30%)
Aug 3, 2026, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 885.00 | 910.00 | 870.00 | 887.00 | 887.00 | -1.44% | 538,600 |
| Jul 16, 2026 | 853.00 | 904.00 | 853.00 | 900.00 | 900.00 | 9.22% | 929,900 |
| Jul 15, 2026 | 821.00 | 824.00 | 806.00 | 824.00 | 824.00 | 1.60% | 191,800 |
| Jul 14, 2026 | 814.00 | 824.00 | 801.00 | 811.00 | 811.00 | 2.40% | 195,100 |
| Jul 13, 2026 | 791.00 | 796.00 | 779.00 | 792.00 | 792.00 | 0.38% | 171,700 |
| Jul 10, 2026 | 788.00 | 806.00 | 783.00 | 789.00 | 789.00 | -0.25% | 281,500 |
| Jul 9, 2026 | 792.00 | 796.00 | 782.00 | 791.00 | 791.00 | -0.13% | 250,800 |
| Jul 8, 2026 | 797.00 | 802.00 | 779.00 | 792.00 | 792.00 | 0.25% | 265,200 |
| Jul 7, 2026 | 785.00 | 795.00 | 775.00 | 790.00 | 790.00 | 2.60% | 228,400 |
| Jul 6, 2026 | 769.00 | 779.00 | 763.00 | 770.00 | 770.00 | 0.92% | 231,100 |
| Jul 3, 2026 | 771.00 | 771.00 | 755.00 | 763.00 | 763.00 | 0.79% | 159,700 |
| Jul 2, 2026 | 752.00 | 774.00 | 750.00 | 757.00 | 757.00 | 1.20% | 284,400 |
| Jul 1, 2026 | 750.00 | 756.00 | 737.00 | 748.00 | 748.00 | 0.40% | 215,400 |
| Jun 30, 2026 | 760.00 | 760.00 | 735.00 | 745.00 | 745.00 | - | 228,600 |
| Jun 29, 2026 | 741.00 | 745.00 | 728.00 | 745.00 | 745.00 | 2.62% | 224,400 |
| Jun 26, 2026 | 720.00 | 737.00 | 720.00 | 726.00 | 726.00 | 0.55% | 209,000 |
| Jun 25, 2026 | 731.00 | 736.00 | 715.00 | 722.00 | 722.00 | -1.23% | 227,600 |
| Jun 24, 2026 | 731.00 | 747.00 | 727.00 | 731.00 | 731.00 | 0.27% | 245,100 |
| Jun 23, 2026 | 737.00 | 740.00 | 726.00 | 729.00 | 729.00 | 0.28% | 165,000 |
| Jun 22, 2026 | 736.00 | 742.00 | 723.00 | 727.00 | 727.00 | -0.41% | 213,900 |
| Jun 19, 2026 | 738.00 | 745.00 | 722.00 | 730.00 | 730.00 | -0.14% | 297,000 |
| Jun 18, 2026 | 735.00 | 748.00 | 724.00 | 731.00 | 731.00 | -1.08% | 176,200 |
| Jun 17, 2026 | 750.00 | 759.00 | 739.00 | 739.00 | 739.00 | 0.27% | 171,700 |
| Jun 16, 2026 | 734.00 | 744.00 | 729.00 | 737.00 | 737.00 | - | 153,900 |
| Jun 15, 2026 | 766.00 | 774.00 | 736.00 | 737.00 | 737.00 | -2.90% | 217,700 |
| Jun 12, 2026 | 758.00 | 763.00 | 747.00 | 759.00 | 759.00 | 1.34% | 151,400 |
| Jun 11, 2026 | 740.00 | 760.00 | 739.00 | 749.00 | 749.00 | 0.40% | 177,100 |
| Jun 10, 2026 | 770.00 | 770.00 | 742.00 | 746.00 | 746.00 | -3.74% | 254,500 |
| Jun 9, 2026 | 783.00 | 800.00 | 768.00 | 775.00 | 775.00 | -1.02% | 287,100 |
| Jun 8, 2026 | 761.00 | 784.00 | 756.00 | 783.00 | 783.00 | 2.89% | 275,300 |
| Jun 5, 2026 | 751.00 | 785.00 | 751.00 | 761.00 | 761.00 | 0.79% | 330,300 |
| Jun 4, 2026 | 754.00 | 764.00 | 738.00 | 755.00 | 755.00 | -0.79% | 341,900 |
| Jun 3, 2026 | 777.00 | 783.00 | 752.00 | 761.00 | 761.00 | -2.56% | 387,100 |
| Jun 2, 2026 | 780.00 | 801.00 | 771.00 | 781.00 | 781.00 | -1.76% | 305,200 |
| Jun 1, 2026 | 807.00 | 807.00 | 781.00 | 795.00 | 795.00 | -2.09% | 284,400 |
| May 29, 2026 | 821.00 | 850.00 | 812.00 | 812.00 | 812.00 | -0.98% | 319,600 |
| May 28, 2026 | 814.00 | 825.00 | 795.00 | 820.00 | 820.00 | - | 378,500 |
| May 27, 2026 | 826.00 | 826.00 | 805.00 | 820.00 | 820.00 | 0.74% | 308,100 |
| May 26, 2026 | 840.00 | 852.00 | 814.00 | 814.00 | 814.00 | -4.01% | 450,200 |
| May 25, 2026 | 875.00 | 891.00 | 840.00 | 848.00 | 848.00 | -4.07% | 439,300 |