Skip to main content
EAT&HOLDINGS Co.,Ltd (TYO:2882)
Japan flag Japan · Delayed Price · Currency is JPY
1,970.00
+1.00 (0.05%)
Apr 28, 2026, 3:30 PM JST

EAT&HOLDINGS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,973.001,974.001,965.001,970.001,970.000.05%14,900
Apr 27, 20261,956.001,972.001,956.001,969.001,969.000.66%16,200
Apr 24, 20261,958.001,968.001,946.001,956.001,956.00-0.10%29,200
Apr 23, 20261,984.001,984.001,955.001,958.001,958.00-0.61%18,600
Apr 22, 20261,986.001,986.001,967.001,970.001,970.00-0.71%21,100
Apr 21, 20261,986.001,995.001,984.001,984.001,984.00-0.10%12,200
Apr 20, 20261,999.002,003.001,986.001,986.001,986.00-0.65%14,200
Apr 17, 20261,986.002,001.001,986.001,999.001,999.000.65%15,000
Apr 16, 20261,991.001,998.001,981.001,986.001,986.000.66%15,200
Apr 15, 20261,974.001,997.001,966.001,973.001,973.00-0.25%29,100
Apr 14, 20261,993.002,005.001,970.001,978.001,978.00-0.75%28,000
Apr 13, 20262,011.002,023.001,993.001,993.001,993.00-0.99%22,600
Apr 10, 20262,028.002,029.002,011.002,013.002,013.00-0.45%15,300
Apr 9, 20262,021.002,030.002,021.002,022.002,022.000.25%17,400
Apr 8, 20262,021.002,027.002,012.002,017.002,017.000.05%19,700
Apr 7, 20262,011.002,020.002,011.002,016.002,016.000.25%11,300
Apr 6, 20262,007.002,016.002,007.002,011.002,011.000.20%11,800
Apr 3, 20262,007.002,017.002,004.002,007.002,007.00-20,400
Apr 2, 20262,000.002,009.001,998.002,007.002,007.000.35%22,100
Apr 1, 20261,986.002,000.001,977.002,000.002,000.000.76%28,600
Mar 31, 20261,990.001,997.001,977.001,985.001,985.00-0.25%25,500
Mar 30, 20261,981.001,993.001,970.001,990.001,990.00-0.40%40,600
Mar 27, 20261,975.001,998.001,973.001,998.001,998.001.06%42,100
Mar 26, 20261,983.001,984.001,966.001,977.001,977.00-0.30%20,800
Mar 25, 20261,979.001,984.001,978.001,983.001,983.000.35%22,400
Mar 24, 20261,958.001,976.001,953.001,976.001,976.001.54%27,100
Mar 23, 20261,955.001,955.001,940.001,946.001,946.00-0.71%33,700
Mar 19, 20261,963.001,969.001,959.001,960.001,960.00-0.36%24,200
Mar 18, 20261,962.001,967.001,960.001,967.001,967.000.61%17,500
Mar 17, 20261,950.001,965.001,949.001,955.001,955.000.41%26,700
Mar 16, 20261,950.001,959.001,946.001,947.001,947.00-0.36%26,300
Mar 13, 20261,952.001,960.001,950.001,954.001,954.00-0.26%24,400
Mar 12, 20261,965.001,965.001,941.001,959.001,959.00-0.10%37,200
Mar 11, 20261,960.001,965.001,947.001,961.001,961.000.72%22,400
Mar 10, 20261,944.001,952.001,931.001,947.001,947.000.62%37,000
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