eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 775.00
+4.00 (0.52%)
Oct 26, 2026, 2:20 PM JST
eREX Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 775.00 | 782.00 | 765.00 | 775.00 | 775.00 | 0.52% | 94,800 |
| Oct 23, 2026 | 776.00 | 780.00 | 765.00 | 771.00 | 771.00 | -0.26% | 136,600 |
| Oct 22, 2026 | 781.00 | 783.00 | 768.00 | 773.00 | 773.00 | -0.77% | 165,500 |
| Oct 21, 2026 | 761.00 | 784.00 | 761.00 | 779.00 | 779.00 | 3.18% | 272,400 |
| Oct 20, 2026 | 770.00 | 773.00 | 753.00 | 755.00 | 755.00 | -1.95% | 223,800 |
| Oct 19, 2026 | 769.00 | 781.00 | 765.00 | 770.00 | 770.00 | 0.52% | 155,000 |
| Oct 16, 2026 | 770.00 | 772.00 | 763.00 | 766.00 | 766.00 | -0.52% | 172,000 |
| Oct 15, 2026 | 771.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.65% | 145,900 |
| Oct 14, 2026 | 790.00 | 796.00 | 771.00 | 775.00 | 775.00 | -1.90% | 178,100 |
| Oct 13, 2026 | 793.00 | 798.00 | 788.00 | 790.00 | 790.00 | 0.38% | 142,200 |
| Oct 9, 2026 | 781.00 | 789.00 | 777.00 | 787.00 | 787.00 | 0.77% | 171,600 |
| Oct 8, 2026 | 795.00 | 795.00 | 770.00 | 781.00 | 781.00 | -2.13% | 292,800 |
| Oct 7, 2026 | 787.00 | 806.00 | 782.00 | 798.00 | 798.00 | 1.27% | 212,700 |
| Oct 6, 2026 | 791.00 | 799.00 | 788.00 | 788.00 | 788.00 | -1.01% | 159,300 |
| Oct 5, 2026 | 802.00 | 803.00 | 789.00 | 796.00 | 796.00 | -0.75% | 247,300 |
| 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 |