eREX Co.,Ltd. (TYO:9517)
Japan · Delayed Price · Currency is JPY 795.00
-17.00 (-2.09%)
Jun 1, 2026, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 885.00 | 914.00 | 868.00 | 884.00 | 884.00 | -0.11% | 341,300 |
| May 21, 2026 | 900.00 | 915.00 | 885.00 | 885.00 | 885.00 | -1.01% | 268,400 |
| May 20, 2026 | 935.00 | 935.00 | 883.00 | 894.00 | 894.00 | -4.39% | 409,000 |
| May 19, 2026 | 930.00 | 957.00 | 921.00 | 935.00 | 935.00 | 1.96% | 345,200 |
| May 18, 2026 | 977.00 | 977.00 | 909.00 | 917.00 | 917.00 | -5.17% | 362,000 |
| May 15, 2026 | 961.00 | 999.00 | 959.00 | 967.00 | 967.00 | 0.52% | 465,400 |
| May 14, 2026 | 915.00 | 1,003.00 | 915.00 | 962.00 | 962.00 | 5.60% | 758,500 |
| May 13, 2026 | 923.00 | 932.00 | 886.00 | 911.00 | 911.00 | -11.12% | 1,081,200 |
| May 12, 2026 | 1,063.00 | 1,075.00 | 987.00 | 1,025.00 | 1,025.00 | -0.77% | 576,200 |
| 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 | 16.48% | 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 |