Tokyo - Delayed Quote JPY

EAT&HOLDINGS Co.,Ltd (2882.T)

2,036.00
+2.00
+(0.10%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,039.002,039.002,031.002,036.002,036.0015,100
May 28, 20252,034.002,039.002,029.002,034.002,034.0011,800
May 27, 20252,023.002,030.002,023.002,030.002,030.0012,100
May 26, 20252,022.002,034.002,022.002,026.002,026.0011,600
May 23, 20252,024.002,027.002,020.002,021.002,021.0012,800
May 22, 20252,036.002,039.002,023.002,023.002,023.0014,200
May 21, 20252,033.002,044.002,027.002,030.002,030.0013,100
May 20, 20252,065.002,071.002,028.002,030.002,030.0031,600
May 19, 20252,056.002,066.002,051.002,060.002,060.0017,600
May 16, 20252,045.002,058.002,042.002,056.002,056.0012,600
May 15, 20252,052.002,065.002,050.002,051.002,051.0011,700
May 14, 20252,074.002,074.002,047.002,057.002,057.0021,400
May 13, 20252,096.002,096.002,078.002,078.002,078.0013,300
May 12, 20252,078.002,094.002,074.002,086.002,086.0017,500
May 9, 20252,069.002,078.002,061.002,078.002,078.0010,700
May 8, 20252,055.002,068.002,039.002,057.002,057.0020,500
May 7, 20252,060.002,067.002,052.002,055.002,055.0021,000
May 2, 20252,065.002,068.002,048.002,061.002,061.0018,000
May 1, 20252,073.002,075.002,060.002,071.002,071.0016,100
Apr 30, 20252,072.002,076.002,059.002,073.002,073.0015,400
Apr 28, 20252,085.002,095.002,072.002,072.002,072.0014,300
Apr 25, 20252,093.002,094.002,080.002,085.002,085.0013,400
Apr 24, 20252,112.002,114.002,086.002,091.002,091.0012,900
Apr 23, 20252,113.002,115.002,102.002,113.002,113.0021,600
Apr 22, 20252,108.002,113.002,100.002,112.002,112.0019,700
Apr 21, 20252,090.002,105.002,090.002,105.002,105.0023,400
Apr 18, 20252,069.002,087.002,069.002,087.002,087.0024,000
Apr 17, 20252,061.002,068.002,055.002,066.002,066.006,200
Apr 16, 20252,068.002,069.002,056.002,056.002,056.009,900
Apr 15, 20252,069.002,075.002,052.002,052.002,052.0012,500
Apr 14, 20252,078.002,080.002,052.002,063.002,063.0030,200
Apr 11, 20252,069.002,069.002,032.002,059.002,059.0017,700
Apr 10, 20252,068.002,077.002,025.002,077.002,077.0031,100
Apr 9, 20252,000.002,013.001,981.002,008.002,008.0023,400
Apr 8, 20251,984.002,018.001,952.002,008.002,008.0028,700
Apr 7, 20251,950.001,970.001,892.001,944.001,944.0077,900
Apr 4, 20252,006.002,016.001,988.002,008.002,008.0050,400
Apr 3, 20252,015.002,040.002,010.002,029.002,029.0026,500
Apr 2, 20252,056.002,056.002,023.002,032.002,032.0020,700
Apr 1, 20252,058.002,075.002,051.002,053.002,053.0011,100
Mar 31, 20252,066.002,074.002,052.002,058.002,058.0024,500
Mar 28, 20252,077.002,092.002,069.002,091.002,091.0020,200
Mar 27, 20252,062.002,092.002,062.002,092.002,092.0037,800
Mar 26, 20252,059.002,071.002,048.002,062.002,062.0027,500
Mar 25, 20252,045.002,056.002,033.002,050.002,050.0021,200
Mar 24, 20252,065.002,065.002,045.002,045.002,045.0017,800
Mar 21, 20252,048.002,065.002,047.002,065.002,065.0014,600
Mar 19, 20252,055.002,064.002,055.002,056.002,056.0014,000
Mar 18, 20252,041.002,066.002,041.002,066.002,066.0019,800
Mar 17, 20252,041.002,046.002,034.002,046.002,046.0015,600
Mar 14, 20252,035.002,044.002,027.002,040.002,040.0019,200
Mar 13, 20252,043.002,051.002,035.002,039.002,039.0015,100
Mar 12, 20252,058.002,058.002,043.002,046.002,046.0016,000
Mar 11, 20252,058.002,066.002,048.002,058.002,058.0018,700
Mar 10, 20252,071.002,071.002,054.002,067.002,067.0014,600
Mar 7, 20252,054.002,068.002,036.002,063.002,063.0027,900
Mar 6, 20252,040.002,055.002,032.002,053.002,053.0021,600
Mar 5, 20252,031.002,051.002,023.002,023.002,023.0027,900
Mar 4, 20252,047.002,047.002,015.002,030.002,030.0052,100
Mar 3, 20252,091.002,091.002,048.002,052.002,052.0065,600
Feb 28, 20252,090.002,091.002,062.002,091.002,091.0047,000
Feb 27, 2025 5 Dividend
Feb 27, 20252,114.002,114.002,087.002,090.002,090.00215,200
Feb 26, 20252,135.002,161.002,135.002,160.002,155.00331,500
Feb 25, 20252,124.002,140.002,115.002,135.002,130.06128,600
Feb 21, 20252,105.002,109.002,100.002,109.002,104.1247,300
Feb 20, 20252,105.002,108.002,101.002,105.002,100.1336,700
Feb 19, 20252,108.002,117.002,105.002,107.002,102.1229,900
Feb 18, 20252,110.002,114.002,105.002,108.002,103.1239,300
Feb 17, 20252,116.002,120.002,110.002,110.002,105.1270,000
Feb 14, 20252,124.002,124.002,111.002,117.002,112.1027,900
Feb 13, 20252,113.002,125.002,109.002,124.002,119.0821,900
Feb 12, 20252,117.002,121.002,108.002,111.002,106.1126,400
Feb 10, 20252,101.002,111.002,101.002,105.002,100.1330,500
Feb 7, 20252,117.002,117.002,100.002,100.002,095.1428,700
Feb 6, 20252,117.002,117.002,100.002,103.002,098.1327,500
Feb 5, 20252,118.002,130.002,106.002,106.002,101.1328,000
Feb 4, 20252,144.002,144.002,110.002,110.002,105.1229,400
Feb 3, 20252,148.002,149.002,130.002,130.002,125.0734,900
Jan 31, 20252,157.002,157.002,139.002,141.002,136.0426,500
Jan 30, 20252,149.002,167.002,141.002,159.002,154.0037,900
Jan 29, 20252,151.002,154.002,136.002,136.002,131.0626,200
Jan 28, 20252,131.002,148.002,127.002,148.002,143.0322,000
Jan 27, 20252,120.002,128.002,111.002,115.002,110.1023,300
Jan 24, 20252,100.002,115.002,099.002,099.002,094.1427,000
Jan 23, 20252,118.002,118.002,096.002,100.002,095.1433,600
Jan 22, 20252,134.002,134.002,106.002,106.002,101.1326,100
Jan 21, 20252,113.002,136.002,110.002,124.002,119.0820,700
Jan 20, 20252,121.002,123.002,110.002,110.002,105.1220,600
Jan 17, 20252,160.002,160.002,109.002,118.002,113.1031,700
Jan 16, 20252,164.002,169.002,155.002,162.002,157.0013,800
Jan 15, 20252,170.002,173.002,148.002,169.002,163.9824,300
Jan 14, 20252,244.002,244.002,149.002,164.002,158.9952,700
Jan 10, 20252,171.002,259.002,168.002,248.002,242.80114,400
Jan 9, 20252,143.002,158.002,131.002,131.002,126.0725,000
Jan 8, 20252,170.002,172.002,146.002,146.002,141.0321,300
Jan 7, 20252,160.002,172.002,146.002,162.002,157.0022,700
Jan 6, 20252,199.002,205.002,163.002,165.002,159.9947,700
Dec 30, 20242,179.002,210.002,179.002,190.002,184.9345,800
Dec 27, 20242,130.002,165.002,120.002,164.002,158.99107,000
Dec 26, 20242,097.002,131.002,097.002,130.002,125.07105,300
Dec 25, 20242,120.002,120.002,093.002,107.002,102.1247,100
Dec 24, 20242,104.002,114.002,100.002,113.002,108.1130,700
Dec 23, 20242,113.002,131.002,100.002,105.002,100.1364,800
Dec 20, 20242,121.002,126.002,110.002,110.002,105.1220,700
Dec 19, 20242,115.002,135.002,105.002,117.002,112.1022,600
Dec 18, 20242,157.002,157.002,125.002,125.002,120.0824,400
Dec 17, 20242,185.002,186.002,150.002,157.002,152.0112,600
Dec 16, 20242,204.002,210.002,181.002,185.002,179.9418,500
Dec 13, 20242,177.002,211.002,176.002,211.002,205.8835,500
Dec 12, 20242,177.002,188.002,166.002,184.002,178.9420,500
Dec 11, 20242,164.002,174.002,157.002,166.002,160.9913,500
Dec 10, 20242,170.002,171.002,157.002,164.002,158.9919,900
Dec 9, 20242,158.002,171.002,157.002,170.002,164.9821,000
Dec 6, 20242,150.002,156.002,146.002,156.002,151.0111,000
Dec 5, 20242,148.002,155.002,143.002,150.002,145.0212,700
Dec 4, 20242,145.002,155.002,141.002,145.002,140.0311,000
Dec 3, 20242,133.002,159.002,121.002,152.002,147.0228,100
Dec 2, 20242,110.002,136.002,104.002,133.002,128.0621,300
Nov 29, 20242,108.002,114.002,100.002,110.002,105.1211,200
Nov 28, 20242,105.002,122.002,098.002,108.002,103.1214,300
Nov 27, 20242,112.002,112.002,092.002,105.002,100.1310,100
Nov 26, 20242,112.002,120.002,105.002,111.002,106.117,800
Nov 25, 20242,128.002,138.002,111.002,112.002,107.1116,300
Nov 22, 20242,109.002,127.002,094.002,126.002,121.089,600
Nov 21, 20242,112.002,126.002,104.002,109.002,104.126,900
Nov 20, 20242,099.002,125.002,099.002,112.002,107.117,900
Nov 19, 20242,100.002,117.002,092.002,099.002,094.1412,100
Nov 18, 20242,084.002,104.002,080.002,104.002,099.139,100
Nov 15, 20242,110.002,110.002,088.002,088.002,083.1715,900
Nov 14, 20242,129.002,137.002,106.002,110.002,105.1215,600
Nov 13, 20242,120.002,139.002,106.002,125.002,120.0817,900
Nov 12, 20242,129.002,139.002,121.002,123.002,118.0912,100
Nov 11, 20242,142.002,142.002,121.002,122.002,117.0910,600
Nov 8, 20242,153.002,155.002,131.002,145.002,140.0316,100
Nov 7, 20242,140.002,160.002,137.002,153.002,148.0220,800
Nov 6, 20242,130.002,140.002,115.002,136.002,131.0613,800
Nov 5, 20242,139.002,149.002,111.002,148.002,143.0314,100
Nov 1, 20242,163.002,163.002,133.002,139.002,134.0523,300
Oct 31, 20242,203.002,203.002,168.002,168.002,162.9824,500
Oct 30, 20242,200.002,206.002,186.002,186.002,180.9471,800
Oct 29, 20242,189.002,200.002,180.002,197.002,191.9118,600
Oct 28, 20242,165.002,186.002,161.002,182.002,176.9515,500
Oct 25, 20242,195.002,195.002,146.002,159.002,154.0015,100
Oct 24, 20242,178.002,198.002,165.002,195.002,189.9226,800
Oct 23, 20242,155.002,184.002,148.002,172.002,166.9721,600
Oct 22, 20242,204.002,205.002,173.002,185.002,179.9426,200
Oct 21, 20242,180.002,218.002,180.002,204.002,198.9058,300
Oct 18, 20242,155.002,180.002,153.002,180.002,174.9516,300
Oct 17, 20242,169.002,177.002,137.002,155.002,150.0146,100
Oct 16, 20242,157.002,185.002,157.002,169.002,163.9844,800
Oct 15, 20242,168.002,168.002,146.002,156.002,151.0123,700
Oct 11, 20242,170.002,178.002,146.002,156.002,151.0136,500
Oct 10, 20242,150.002,170.002,141.002,170.002,164.9846,300
Oct 9, 20242,124.002,179.002,124.002,148.002,143.0395,300
Oct 8, 20242,120.002,120.002,085.002,098.002,093.1437,900
Oct 7, 20242,112.002,124.002,105.002,120.002,115.0926,300
Oct 4, 20242,097.002,108.002,091.002,108.002,103.1247,000
Oct 3, 20242,080.002,154.002,062.002,097.002,092.1599,200
Oct 2, 20242,055.002,081.002,043.002,051.002,046.2524,600
Oct 1, 20242,049.002,070.002,043.002,061.002,056.2316,500
Sep 30, 20242,033.002,070.002,033.002,056.002,051.2435,300
Sep 27, 20242,057.002,083.002,057.002,068.002,063.2129,600
Sep 26, 20242,046.002,059.002,033.002,058.002,053.2433,900
Sep 25, 20242,045.002,056.002,032.002,056.002,051.2427,100
Sep 24, 20242,023.002,040.002,013.002,040.002,035.2824,500
Sep 20, 20242,014.002,024.002,003.002,017.002,012.3325,000
Sep 19, 20242,016.002,031.002,002.002,011.002,006.3443,900
Sep 18, 20242,013.002,019.001,998.002,011.002,006.3421,700
Sep 17, 20241,998.002,020.001,991.002,013.002,008.3432,700
Sep 13, 20241,982.001,995.001,975.001,975.001,970.4327,700
Sep 12, 20241,975.001,989.001,968.001,983.001,978.4122,700
Sep 11, 20242,022.002,022.001,954.001,961.001,956.4660,300
Sep 10, 20242,015.002,068.002,015.002,047.002,042.2633,500
Sep 9, 20241,991.002,030.001,990.002,027.002,022.3134,300
Sep 6, 20242,043.002,050.001,996.002,010.002,005.3538,900
Sep 5, 20242,022.002,045.002,015.002,036.002,031.2927,300
Sep 4, 20242,007.002,035.002,003.002,024.002,019.3133,800
Sep 3, 20242,020.002,045.002,017.002,029.002,024.3056,700
Sep 2, 20242,011.002,028.002,000.002,000.001,995.3762,200
Aug 30, 20241,975.002,011.001,966.002,011.002,006.3496,000
Aug 29, 2024 2.5 Dividend
Aug 29, 20241,980.001,980.001,941.001,965.001,960.45208,300
Aug 28, 20241,982.001,993.001,978.001,984.001,976.91295,100
Aug 27, 20241,981.001,991.001,979.001,988.001,980.9076,100
Aug 26, 20241,975.001,986.001,972.001,981.001,973.9270,000
Aug 23, 20241,970.001,976.001,962.001,975.001,967.9552,100
Aug 22, 20241,967.001,972.001,957.001,966.001,958.9862,100
Aug 21, 20241,975.001,981.001,963.001,964.001,956.9862,300
Aug 20, 20241,971.001,983.001,970.001,975.001,967.9548,900
Aug 19, 20241,980.001,983.001,966.001,969.001,961.9749,400
Aug 16, 20241,985.001,985.001,968.001,972.001,964.9651,500
Aug 15, 20241,999.002,000.001,971.001,975.001,967.9573,600
Aug 14, 20242,006.002,010.001,988.001,999.001,991.8640,700
Aug 13, 20242,017.002,020.001,996.002,006.001,998.8334,500
Aug 9, 20242,039.002,039.001,992.002,011.002,003.8238,400
Aug 8, 20242,017.002,040.002,012.002,014.002,006.8135,200
Aug 7, 20241,998.002,050.001,989.002,017.002,009.8046,400
Aug 6, 20241,987.002,033.001,982.001,999.001,991.8660,300
Aug 5, 20241,983.002,012.001,919.001,947.001,940.0590,200
Aug 2, 20242,050.002,054.002,020.002,020.002,012.7850,800
Aug 1, 20242,096.002,106.002,072.002,084.002,076.5640,200
Jul 31, 20242,085.002,127.002,083.002,127.002,119.4049,700
Jul 30, 20242,119.002,119.002,085.002,085.002,077.5568,700
Jul 29, 20242,128.002,130.002,106.002,130.002,122.3963,100
Jul 26, 20242,102.002,121.002,102.002,113.002,105.4551,300
Jul 25, 20242,079.002,108.002,070.002,089.002,081.5471,000
Jul 24, 20242,097.002,119.002,069.002,083.002,075.5639,000
Jul 23, 20242,060.002,109.002,060.002,101.002,093.5044,000
Jul 22, 20242,076.002,078.002,054.002,054.002,046.6627,100
Jul 19, 20242,096.002,097.002,064.002,071.002,063.6023,400
Jul 18, 20242,103.002,117.002,096.002,096.002,088.5124,800
Jul 17, 20242,093.002,107.002,093.002,101.002,093.5033,700
Jul 16, 20242,110.002,111.002,088.002,089.002,081.5430,200
Jul 12, 20242,088.002,101.002,073.002,087.002,079.5537,300
Jul 11, 20242,073.002,078.002,060.002,066.002,058.6240,900
Jul 10, 20241,998.002,052.001,988.002,040.002,032.7199,700
Jul 9, 20242,053.002,065.002,022.002,055.002,047.6656,100
Jul 8, 20242,080.002,095.002,066.002,066.002,058.6237,300
Jul 5, 20242,080.002,097.002,079.002,090.002,082.5322,400
Jul 4, 20242,082.002,099.002,078.002,095.002,087.5227,700
Jul 3, 20242,124.002,125.002,086.002,087.002,079.5535,000
Jul 2, 20242,133.002,133.002,115.002,125.002,117.4127,800
Jul 1, 20242,125.002,135.002,123.002,135.002,127.3728,400
Jun 28, 20242,139.002,139.002,109.002,116.002,108.4429,200
Jun 27, 20242,135.002,144.002,131.002,139.002,131.3633,600
Jun 26, 20242,135.002,139.002,123.002,134.002,126.3828,500
Jun 25, 20242,125.002,136.002,121.002,134.002,126.3838,000
Jun 24, 20242,108.002,121.002,107.002,118.002,110.4323,300
Jun 21, 20242,110.002,125.002,105.002,108.002,100.4723,100
Jun 20, 20242,119.002,124.002,108.002,119.002,111.4331,300
Jun 19, 20242,116.002,117.002,102.002,117.002,109.4424,900
Jun 18, 20242,105.002,116.002,100.002,110.002,102.4616,400
Jun 17, 20242,102.002,109.002,088.002,105.002,097.4824,900
Jun 14, 20242,072.002,109.002,072.002,109.002,101.4733,500
Jun 13, 20242,088.002,088.002,061.002,064.002,056.6320,600
Jun 12, 20242,110.002,111.002,092.002,099.002,091.5017,700
Jun 11, 20242,105.002,117.002,102.002,105.002,097.4824,500
Jun 10, 20242,099.002,110.002,090.002,105.002,097.4837,000
Jun 7, 20242,090.002,096.002,083.002,093.002,085.5217,500
Jun 6, 20242,094.002,094.002,082.002,090.002,082.5324,200
Jun 5, 20242,076.002,094.002,071.002,093.002,085.5229,300
Jun 4, 20242,077.002,085.002,068.002,077.002,069.5829,600
Jun 3, 20242,071.002,079.002,065.002,078.002,070.5829,800
May 31, 20242,059.002,070.002,054.002,068.002,060.6143,000
May 30, 20242,015.002,054.002,011.002,054.002,046.6630,800
May 29, 20242,043.002,047.002,020.002,020.002,012.7819,800