E J Holdings Inc. (TYO:2153)
Japan
· Delayed Price · Currency is JPY 1,831.00
+31.00 (1.72%)
Mar 10, 2026, 3:30 PM JST
E J Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,779.00 | 1,807.00 | 1,768.00 | 1,800.00 | 1,800.00 | -1.59% | 76,300 |
| Mar 6, 2026 | 1,835.00 | 1,844.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.03% | 36,400 |
| Mar 5, 2026 | 1,841.00 | 1,867.00 | 1,837.00 | 1,848.00 | 1,848.00 | 2.61% | 53,500 |
| Mar 4, 2026 | 1,830.00 | 1,840.00 | 1,770.00 | 1,801.00 | 1,801.00 | -3.95% | 116,100 |
| Mar 3, 2026 | 1,904.00 | 1,904.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.19% | 77,500 |
| Mar 2, 2026 | 1,900.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,917.00 | -1.03% | 49,900 |
| Feb 27, 2026 | 1,913.00 | 1,937.00 | 1,900.00 | 1,937.00 | 1,937.00 | 2.00% | 46,900 |
| Feb 26, 2026 | 1,864.00 | 1,902.00 | 1,859.00 | 1,899.00 | 1,899.00 | 2.26% | 81,000 |
| Feb 25, 2026 | 1,869.00 | 1,870.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.64% | 38,700 |
| Feb 24, 2026 | 1,860.00 | 1,869.00 | 1,841.00 | 1,869.00 | 1,869.00 | 0.86% | 49,700 |
| Feb 20, 2026 | 1,874.00 | 1,874.00 | 1,846.00 | 1,853.00 | 1,853.00 | -0.86% | 42,200 |
| Feb 19, 2026 | 1,869.00 | 1,873.00 | 1,858.00 | 1,869.00 | 1,869.00 | 0.65% | 31,600 |
| Feb 18, 2026 | 1,853.00 | 1,863.00 | 1,847.00 | 1,857.00 | 1,857.00 | 0.22% | 36,300 |
| Feb 17, 2026 | 1,855.00 | 1,858.00 | 1,840.00 | 1,853.00 | 1,853.00 | -0.22% | 42,900 |
| Feb 16, 2026 | 1,854.00 | 1,858.00 | 1,836.00 | 1,857.00 | 1,857.00 | 0.65% | 41,300 |
| Feb 13, 2026 | 1,880.00 | 1,882.00 | 1,833.00 | 1,845.00 | 1,845.00 | -2.23% | 63,700 |
| Feb 12, 2026 | 1,863.00 | 1,887.00 | 1,852.00 | 1,887.00 | 1,887.00 | 2.11% | 59,700 |
| Feb 10, 2026 | 1,842.00 | 1,868.00 | 1,838.00 | 1,848.00 | 1,848.00 | 1.04% | 65,300 |
| Feb 9, 2026 | 1,848.00 | 1,848.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 73,200 |
| Feb 6, 2026 | 1,808.00 | 1,820.00 | 1,792.00 | 1,820.00 | 1,820.00 | 0.66% | 47,200 |
| Feb 5, 2026 | 1,805.00 | 1,816.00 | 1,802.00 | 1,808.00 | 1,808.00 | 1.29% | 64,000 |
| Feb 4, 2026 | 1,779.00 | 1,794.00 | 1,771.00 | 1,785.00 | 1,785.00 | 0.28% | 43,600 |
| Feb 3, 2026 | 1,780.00 | 1,781.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.56% | 64,800 |
| Feb 2, 2026 | 1,801.00 | 1,811.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.50% | 81,700 |
| Jan 30, 2026 | 1,797.00 | 1,798.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.90% | 69,100 |
| Jan 29, 2026 | 1,795.00 | 1,800.00 | 1,762.00 | 1,781.00 | 1,781.00 | -0.67% | 153,100 |
| Jan 28, 2026 | 1,800.00 | 1,818.00 | 1,786.00 | 1,793.00 | 1,793.00 | -1.38% | 63,500 |
| Jan 27, 2026 | 1,798.00 | 1,835.00 | 1,796.00 | 1,818.00 | 1,818.00 | 1.34% | 73,800 |
| Jan 26, 2026 | 1,841.00 | 1,841.00 | 1,790.00 | 1,794.00 | 1,794.00 | -4.27% | 129,400 |
| Jan 23, 2026 | 1,843.00 | 1,878.00 | 1,843.00 | 1,874.00 | 1,874.00 | 2.57% | 84,800 |
| Jan 22, 2026 | 1,798.00 | 1,839.00 | 1,798.00 | 1,827.00 | 1,827.00 | 1.90% | 82,600 |
| Jan 21, 2026 | 1,769.00 | 1,794.00 | 1,766.00 | 1,793.00 | 1,793.00 | 1.13% | 79,300 |
| Jan 20, 2026 | 1,788.00 | 1,793.00 | 1,768.00 | 1,773.00 | 1,773.00 | -1.12% | 53,100 |
| Jan 19, 2026 | 1,807.00 | 1,811.00 | 1,781.00 | 1,793.00 | 1,793.00 | -1.16% | 50,900 |
| Jan 16, 2026 | 1,776.00 | 1,817.00 | 1,774.00 | 1,814.00 | 1,814.00 | 2.02% | 65,500 |
| Jan 15, 2026 | 1,775.00 | 1,782.00 | 1,761.00 | 1,778.00 | 1,778.00 | -0.22% | 75,600 |
| Jan 14, 2026 | 1,798.00 | 1,803.00 | 1,768.00 | 1,782.00 | 1,782.00 | -1.49% | 123,100 |
| Jan 13, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.11% | 77,700 |
| Jan 9, 2026 | 1,819.00 | 1,828.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.28% | 39,700 |
| Jan 8, 2026 | 1,803.00 | 1,821.00 | 1,801.00 | 1,816.00 | 1,816.00 | 0.50% | 31,100 |
| Jan 7, 2026 | 1,805.00 | 1,828.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.17% | 57,500 |
| Jan 6, 2026 | 1,766.00 | 1,805.00 | 1,766.00 | 1,804.00 | 1,804.00 | 1.98% | 53,200 |
| Jan 5, 2026 | 1,770.00 | 1,780.00 | 1,766.00 | 1,769.00 | 1,769.00 | 0.51% | 45,700 |
| Dec 30, 2025 | 1,764.00 | 1,768.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.23% | 29,800 |
| Dec 29, 2025 | 1,763.00 | 1,768.00 | 1,750.00 | 1,764.00 | 1,764.00 | 1.03% | 53,600 |
| Dec 26, 2025 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.80% | 36,500 |
| Dec 25, 2025 | 1,749.00 | 1,765.00 | 1,748.00 | 1,760.00 | 1,760.00 | 0.69% | 44,100 |
| Dec 24, 2025 | 1,740.00 | 1,748.00 | 1,739.00 | 1,748.00 | 1,748.00 | 0.58% | 31,100 |
| Dec 23, 2025 | 1,720.00 | 1,738.00 | 1,720.00 | 1,738.00 | 1,738.00 | 1.34% | 42,100 |
| Dec 22, 2025 | 1,725.00 | 1,727.00 | 1,712.00 | 1,715.00 | 1,715.00 | 0.35% | 39,100 |
| Dec 19, 2025 | 1,699.00 | 1,719.00 | 1,696.00 | 1,709.00 | 1,709.00 | 0.47% | 93,900 |
| Dec 18, 2025 | 1,688.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.89% | 45,600 |
| Dec 17, 2025 | 1,682.00 | 1,688.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.54% | 47,900 |
| Dec 16, 2025 | 1,681.00 | 1,685.00 | 1,672.00 | 1,677.00 | 1,677.00 | -0.12% | 39,500 |
| Dec 15, 2025 | 1,671.00 | 1,682.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.48% | 37,500 |
| Dec 12, 2025 | 1,674.00 | 1,679.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.78% | 27,200 |
| Dec 11, 2025 | 1,682.00 | 1,684.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.25% | 29,700 |
| Dec 10, 2025 | 1,676.00 | 1,683.00 | 1,672.00 | 1,679.00 | 1,679.00 | 0.18% | 23,100 |
| Dec 9, 2025 | 1,676.00 | 1,683.00 | 1,667.00 | 1,676.00 | 1,676.00 | 0.06% | 40,800 |
| Dec 8, 2025 | 1,659.00 | 1,675.00 | 1,659.00 | 1,675.00 | 1,675.00 | 1.82% | 41,800 |
| Dec 5, 2025 | 1,663.00 | 1,666.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.61% | 54,000 |
| Dec 4, 2025 | 1,662.00 | 1,675.00 | 1,662.00 | 1,672.00 | 1,672.00 | 0.42% | 34,400 |
| Dec 3, 2025 | 1,676.00 | 1,676.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.66% | 33,900 |
| Dec 2, 2025 | 1,686.00 | 1,686.00 | 1,671.00 | 1,676.00 | 1,676.00 | 0.06% | 34,400 |
| Dec 1, 2025 | 1,700.00 | 1,700.00 | 1,668.00 | 1,675.00 | 1,675.00 | -1.24% | 67,200 |
| Nov 28, 2025 | 1,668.00 | 1,697.00 | 1,665.00 | 1,696.00 | 1,696.00 | 1.92% | 79,000 |
| Nov 27, 2025 | 1,643.00 | 1,668.00 | 1,643.00 | 1,664.00 | 1,664.00 | -0.18% | 60,400 |
| Nov 26, 2025 | 1,659.00 | 1,669.00 | 1,652.00 | 1,667.00 | 1,641.97 | 1.09% | 59,900 |
| Nov 25, 2025 | 1,669.00 | 1,670.00 | 1,644.00 | 1,649.00 | 1,624.24 | -0.78% | 60,400 |
| Nov 21, 2025 | 1,640.00 | 1,664.00 | 1,639.00 | 1,662.00 | 1,637.05 | 0.79% | 46,500 |
| Nov 20, 2025 | 1,650.00 | 1,658.00 | 1,647.00 | 1,649.00 | 1,624.24 | 0.61% | 32,900 |
| Nov 19, 2025 | 1,645.00 | 1,650.00 | 1,633.00 | 1,639.00 | 1,614.39 | -0.36% | 38,600 |
| Nov 18, 2025 | 1,648.00 | 1,649.00 | 1,636.00 | 1,645.00 | 1,620.30 | -0.06% | 58,400 |
| Nov 17, 2025 | 1,671.00 | 1,671.00 | 1,646.00 | 1,646.00 | 1,621.29 | -1.02% | 59,500 |
| Nov 14, 2025 | 1,670.00 | 1,674.00 | 1,657.00 | 1,663.00 | 1,638.03 | -0.48% | 57,600 |
| Nov 13, 2025 | 1,675.00 | 1,680.00 | 1,666.00 | 1,671.00 | 1,645.91 | 0.30% | 36,800 |
| Nov 12, 2025 | 1,661.00 | 1,673.00 | 1,659.00 | 1,666.00 | 1,640.98 | 0.66% | 55,800 |
| Nov 11, 2025 | 1,662.00 | 1,662.00 | 1,648.00 | 1,655.00 | 1,630.15 | -0.24% | 36,800 |
| Nov 10, 2025 | 1,661.00 | 1,663.00 | 1,652.00 | 1,659.00 | 1,634.09 | 0.79% | 44,900 |
| Nov 7, 2025 | 1,636.00 | 1,646.00 | 1,636.00 | 1,646.00 | 1,621.29 | 0.67% | 24,400 |
| Nov 6, 2025 | 1,651.00 | 1,651.00 | 1,635.00 | 1,635.00 | 1,610.45 | 0.25% | 35,300 |
| Nov 5, 2025 | 1,641.00 | 1,649.00 | 1,616.00 | 1,631.00 | 1,606.51 | -0.97% | 72,600 |
| Nov 4, 2025 | 1,657.00 | 1,666.00 | 1,647.00 | 1,647.00 | 1,622.27 | -1.20% | 62,300 |
| Oct 31, 2025 | 1,673.00 | 1,674.00 | 1,653.00 | 1,667.00 | 1,641.97 | 0.24% | 47,400 |
| Oct 30, 2025 | 1,676.00 | 1,682.00 | 1,663.00 | 1,663.00 | 1,638.03 | -0.66% | 55,800 |
| Oct 29, 2025 | 1,681.00 | 1,691.00 | 1,674.00 | 1,674.00 | 1,648.86 | -0.42% | 73,600 |
| Oct 28, 2025 | 1,700.00 | 1,702.00 | 1,678.00 | 1,681.00 | 1,655.76 | -1.41% | 80,300 |
| Oct 27, 2025 | 1,705.00 | 1,710.00 | 1,698.00 | 1,705.00 | 1,679.40 | 0.29% | 48,500 |
| Oct 24, 2025 | 1,719.00 | 1,719.00 | 1,698.00 | 1,700.00 | 1,674.47 | -0.82% | 68,200 |
| Oct 23, 2025 | 1,693.00 | 1,716.00 | 1,688.00 | 1,714.00 | 1,688.26 | 1.24% | 45,800 |
| Oct 22, 2025 | 1,685.00 | 1,693.00 | 1,680.00 | 1,693.00 | 1,667.58 | 0.36% | 45,000 |
| Oct 21, 2025 | 1,686.00 | 1,692.00 | 1,676.00 | 1,687.00 | 1,661.67 | 0.30% | 34,400 |
| Oct 20, 2025 | 1,708.00 | 1,716.00 | 1,673.00 | 1,682.00 | 1,656.74 | 0.24% | 73,700 |
| Oct 17, 2025 | 1,677.00 | 1,682.00 | 1,662.00 | 1,678.00 | 1,652.80 | 0.12% | 63,600 |
| Oct 16, 2025 | 1,700.00 | 1,709.00 | 1,669.00 | 1,676.00 | 1,650.83 | 0.18% | 85,300 |
| Oct 15, 2025 | 1,657.00 | 1,676.00 | 1,641.00 | 1,673.00 | 1,647.88 | 3.14% | 83,700 |
| Oct 14, 2025 | 1,608.00 | 1,652.00 | 1,604.00 | 1,622.00 | 1,597.65 | -3.91% | 197,200 |
| Oct 10, 2025 | 1,710.00 | 1,710.00 | 1,674.00 | 1,688.00 | 1,662.65 | -1.40% | 91,600 |
| Oct 9, 2025 | 1,726.00 | 1,731.00 | 1,711.00 | 1,712.00 | 1,686.29 | -0.70% | 57,000 |
| Oct 8, 2025 | 1,730.00 | 1,738.00 | 1,724.00 | 1,724.00 | 1,698.11 | -0.46% | 56,200 |