Skip to main content
EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan flag Japan · Delayed Price · Currency is JPY
1,947.00
+12.00 (0.62%)
Mar 10, 2026, 3:30 PM JST

EAT&HOLDINGS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,930.001,942.001,912.001,935.001,935.00-0.36%72,400
Mar 6, 20261,955.001,955.001,935.001,942.001,942.00-0.82%41,500
Mar 5, 20261,946.001,965.001,943.001,958.001,958.001.50%46,900
Mar 4, 20261,930.001,935.001,916.001,929.001,929.00-0.36%90,400
Mar 3, 20261,953.001,953.001,935.001,936.001,936.00-0.77%85,400
Mar 2, 20261,986.001,986.001,951.001,951.001,951.00-1.91%105,300
Feb 27, 20262,000.002,004.001,987.001,989.001,989.00-0.45%67,000
Feb 26, 20262,003.002,035.001,998.001,998.001,998.00-3.90%199,600
Feb 25, 20262,084.002,087.002,077.002,079.002,071.50-0.14%224,000
Feb 24, 20262,076.002,087.002,076.002,082.002,074.490.10%88,200
Feb 20, 20262,085.002,090.002,080.002,080.002,072.50-0.48%46,400
Feb 19, 20262,073.002,091.002,072.002,090.002,082.460.72%45,200
Feb 18, 20262,088.002,098.002,075.002,075.002,067.51-0.43%33,000
Feb 17, 20262,098.002,104.002,084.002,084.002,076.48-0.62%34,100
Feb 16, 20262,100.002,104.002,093.002,097.002,089.44-0.05%37,200
Feb 13, 20262,094.002,100.002,090.002,098.002,090.430.29%18,500
Feb 12, 20262,098.002,099.002,092.002,092.002,084.450.05%29,600
Feb 10, 20262,079.002,093.002,079.002,091.002,083.460.58%20,300
Feb 9, 20262,091.002,094.002,078.002,079.002,071.50-0.19%22,900
Feb 6, 20262,078.002,086.002,075.002,083.002,075.490.24%15,400
Feb 5, 20262,077.002,083.002,075.002,078.002,070.50-0.10%22,300
Feb 4, 20262,060.002,080.002,058.002,080.002,072.500.92%20,000
Feb 3, 20262,070.002,072.002,057.002,061.002,053.56-0.24%27,900
Feb 2, 20262,065.002,077.002,058.002,066.002,058.550.15%23,800
Jan 30, 20262,042.002,063.002,041.002,063.002,055.561.23%23,600
Jan 29, 20262,036.002,047.002,032.002,038.002,030.65-0.10%29,900
Jan 28, 20262,050.002,057.002,035.002,040.002,032.64-0.49%25,200
Jan 27, 20262,060.002,070.002,050.002,050.002,042.60-0.29%22,800
Jan 26, 20262,070.002,080.002,056.002,056.002,048.58-0.44%40,200
Jan 23, 20262,062.002,066.002,055.002,065.002,057.550.54%19,400
Jan 22, 20262,048.002,063.002,047.002,054.002,046.590.20%13,600
Jan 21, 20262,061.002,069.002,050.002,050.002,042.60-0.68%21,000
Jan 20, 20262,065.002,075.002,056.002,064.002,056.55-0.29%27,100
Jan 19, 20262,088.002,095.002,070.002,070.002,062.53-0.24%25,600
Jan 16, 20262,080.002,083.002,070.002,075.002,067.51-0.19%24,100
Jan 15, 20262,055.002,085.002,049.002,079.002,071.502.11%64,700
Jan 14, 20262,050.002,050.002,036.002,036.002,028.66-0.39%34,500
Jan 13, 20262,052.002,058.002,044.002,044.002,036.63-25,900
Jan 9, 20262,040.002,048.002,035.002,044.002,036.630.44%18,100
Jan 8, 20262,042.002,047.002,032.002,035.002,027.66-0.34%17,900
Jan 7, 20262,041.002,052.002,039.002,042.002,034.630.44%33,500
Jan 6, 20262,030.002,039.002,027.002,033.002,025.670.54%22,400
Jan 5, 20262,034.002,035.002,022.002,022.002,014.71-0.05%19,500
Dec 30, 20252,025.002,030.002,020.002,023.002,015.700.05%25,100
Dec 29, 20252,008.002,022.002,001.002,022.002,014.710.80%31,600
Dec 26, 20252,007.002,010.002,001.002,006.001,998.760.25%28,100
Dec 25, 20251,991.002,004.001,987.002,001.001,993.780.81%31,500
Dec 24, 20251,984.001,992.001,984.001,985.001,977.840.05%18,200
Dec 23, 20251,972.001,986.001,971.001,984.001,976.840.81%26,400
Dec 22, 20251,971.001,977.001,966.001,968.001,960.900.05%27,800
Dec 19, 20251,956.001,969.001,956.001,967.001,959.900.61%25,000
Dec 18, 20251,942.001,955.001,940.001,955.001,947.950.77%24,600
Dec 17, 20251,952.001,952.001,940.001,940.001,933.00-0.26%26,600
Dec 16, 20251,951.001,952.001,944.001,945.001,937.98-0.21%33,500
Dec 15, 20251,949.001,951.001,945.001,949.001,941.970.31%21,100
Dec 12, 20251,957.001,960.001,943.001,943.001,935.99-0.41%56,800
Dec 11, 20251,963.001,973.001,951.001,951.001,943.96-0.96%29,500
Dec 10, 20251,962.001,973.001,960.001,970.001,962.890.51%20,800
Dec 9, 20251,969.001,973.001,957.001,960.001,952.93-0.05%37,400
Dec 8, 20251,969.001,976.001,960.001,961.001,953.930.15%41,000
Dec 5, 20251,960.001,962.001,951.001,958.001,950.94-0.10%35,200
Dec 4, 20251,966.001,967.001,955.001,960.001,952.93-36,400
Dec 3, 20251,970.001,973.001,960.001,960.001,952.93-0.56%27,700
Dec 2, 20251,978.001,978.001,967.001,971.001,963.89-0.35%34,000
Dec 1, 20251,998.001,999.001,978.001,978.001,970.86-0.80%38,300
Nov 28, 20251,981.001,994.001,981.001,994.001,986.810.66%27,000
Nov 27, 20251,985.001,989.001,980.001,981.001,973.85-0.25%26,800
Nov 26, 20251,988.001,995.001,984.001,986.001,978.84-0.10%28,600
Nov 25, 20251,975.001,992.001,970.001,988.001,980.830.66%48,200
Nov 21, 20251,929.001,975.001,929.001,975.001,967.882.38%49,400
Nov 20, 20251,932.001,943.001,929.001,929.001,922.04-0.21%55,700
Nov 19, 20251,951.001,951.001,933.001,933.001,926.03-1.02%84,000
Nov 18, 20251,968.001,973.001,953.001,953.001,945.95-0.76%66,000
Nov 17, 20251,977.001,980.001,968.001,968.001,960.90-0.51%38,500
Nov 14, 20251,979.001,981.001,970.001,978.001,970.860.05%35,900
Nov 13, 20251,981.001,984.001,977.001,977.001,969.87-0.20%20,900
Nov 12, 20251,985.001,993.001,980.001,981.001,973.850.20%23,700
Nov 11, 20251,989.001,989.001,977.001,977.001,969.87-0.55%24,400
Nov 10, 20251,992.001,994.001,986.001,988.001,980.830.05%20,400
Nov 7, 20251,975.001,991.001,975.001,987.001,979.830.61%17,500
Nov 6, 20251,989.001,989.001,974.001,975.001,967.88-0.35%25,100
Nov 5, 20251,974.001,992.001,970.001,982.001,974.850.41%31,400
Nov 4, 20251,965.001,975.001,961.001,974.001,966.880.71%32,300
Oct 31, 20251,982.001,990.001,960.001,960.001,952.93-1.16%55,900
Oct 30, 20251,986.001,990.001,979.001,983.001,975.85-0.35%107,500
Oct 29, 20252,003.002,003.001,986.001,990.001,982.82-0.70%59,500
Oct 28, 20252,017.002,017.002,004.002,004.001,996.77-1.09%26,700
Oct 27, 20252,017.002,033.002,016.002,026.002,018.690.45%21,800
Oct 24, 20252,031.002,031.002,017.002,017.002,009.72-0.98%18,000
Oct 23, 20252,031.002,040.002,029.002,037.002,029.650.10%15,300
Oct 22, 20252,022.002,035.002,016.002,035.002,027.660.84%13,300
Oct 21, 20252,025.002,025.002,016.002,018.002,010.720.05%13,900
Oct 20, 20252,024.002,028.002,015.002,017.002,009.72-0.20%14,700
Oct 17, 20252,032.002,034.002,018.002,021.002,013.71-0.54%16,100
Oct 16, 20252,035.002,042.002,024.002,032.002,024.67-0.15%18,200
Oct 15, 20252,043.002,043.002,022.002,035.002,027.66-0.39%22,500
Oct 14, 20251,999.002,043.001,989.002,043.002,035.632.10%74,000
Oct 10, 20252,010.002,011.002,000.002,001.001,993.78-0.60%58,000
Oct 9, 20252,016.002,018.002,004.002,013.002,005.74-0.15%36,000
Oct 8, 20252,017.002,028.002,016.002,016.002,008.73-0.10%19,000