Skip to main content
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
3,585.00
+70.00 (1.99%)
Mar 10, 2026, 2:34 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,635.003,635.003,455.003,515.003,515.00-6.89%85,400
Mar 6, 20263,625.003,775.003,625.003,775.003,775.002.17%40,800
Mar 5, 20263,735.003,775.003,685.003,695.003,695.002.78%43,400
Mar 4, 20263,660.003,715.003,525.003,595.003,595.00-3.10%100,100
Mar 3, 20263,815.003,840.003,695.003,710.003,710.00-1.85%68,300
Mar 2, 20263,740.003,860.003,720.003,780.003,780.001.48%85,700
Feb 27, 20263,650.003,790.003,650.003,725.003,725.002.62%72,000
Feb 26, 20263,710.003,730.003,605.003,630.003,630.00-2.16%57,700
Feb 25, 20263,675.003,730.003,660.003,710.003,710.00-41,100
Feb 24, 20263,665.003,740.003,605.003,710.003,710.000.54%61,300
Feb 20, 20263,720.003,745.003,660.003,690.003,690.000.54%64,600
Feb 19, 20263,575.003,670.003,575.003,670.003,670.003.09%67,600
Feb 18, 20263,480.003,560.003,470.003,560.003,560.002.89%72,900
Feb 17, 20263,470.003,475.003,420.003,460.003,460.000.29%24,200
Feb 16, 20263,470.003,515.003,440.003,450.003,450.00-0.58%42,400
Feb 13, 20263,455.003,485.003,440.003,470.003,470.000.43%31,900
Feb 12, 20263,430.003,480.003,425.003,455.003,455.000.29%31,900
Feb 10, 20263,395.003,475.003,395.003,445.003,445.001.03%35,000
Feb 9, 20263,465.003,485.003,390.003,410.003,410.00-0.44%55,700
Feb 6, 20263,440.003,470.003,405.003,425.003,425.00-1.86%40,600
Feb 5, 20263,440.003,495.003,410.003,490.003,490.001.90%42,700
Feb 4, 20263,415.003,440.003,385.003,425.003,425.000.29%30,200
Feb 3, 20263,370.003,440.003,305.003,415.003,415.000.89%52,300
Feb 2, 20263,535.003,560.003,385.003,385.003,385.00-4.11%94,400
Jan 30, 20263,400.003,530.003,370.003,530.003,530.003.37%90,800
Jan 29, 20263,265.003,415.003,260.003,415.003,415.001.94%205,300
Jan 28, 20263,440.003,475.003,340.003,350.003,327.03-3.18%255,700
Jan 27, 20263,445.003,495.003,435.003,460.003,436.28-82,600
Jan 26, 20263,535.003,540.003,450.003,460.003,436.28-0.14%91,200
Jan 23, 20263,430.003,515.003,430.003,465.003,441.250.73%72,300
Jan 22, 20263,385.003,465.003,380.003,440.003,416.421.78%71,200
Jan 21, 20263,365.003,415.003,335.003,380.003,356.830.45%53,500
Jan 20, 20263,395.003,405.003,365.003,365.003,341.93-0.15%39,200
Jan 19, 20263,475.003,500.003,370.003,370.003,346.90-3.02%116,200
Jan 16, 20263,500.003,505.003,455.003,475.003,451.18-0.43%61,400
Jan 15, 20263,450.003,490.003,430.003,490.003,466.071.31%60,800
Jan 14, 20263,430.003,460.003,420.003,445.003,421.381.47%73,000
Jan 13, 20263,520.003,520.003,380.003,395.003,371.73-0.15%62,000
Jan 9, 20263,375.003,450.003,375.003,400.003,376.690.74%48,300
Jan 8, 20263,420.003,445.003,370.003,375.003,351.86-1.75%59,300
Jan 7, 20263,475.003,500.003,425.003,435.003,411.45-1.72%80,200
Jan 6, 20263,425.003,525.003,425.003,495.003,471.042.19%83,000
Jan 5, 20263,435.003,455.003,410.003,420.003,396.55-0.29%47,400
Dec 30, 20253,530.003,545.003,385.003,430.003,406.49-2.83%89,200
Dec 29, 20253,475.003,545.003,475.003,530.003,505.801.58%178,200
Dec 26, 20253,470.003,520.003,455.003,475.003,451.180.58%108,000
Dec 25, 20253,440.003,460.003,415.003,455.003,431.311.32%54,000
Dec 24, 20253,420.003,450.003,410.003,410.003,386.62-0.29%33,000
Dec 23, 20253,410.003,455.003,410.003,420.003,396.550.15%30,300
Dec 22, 20253,425.003,450.003,360.003,415.003,391.59-0.15%51,400
Dec 19, 20253,470.003,485.003,405.003,420.003,396.55-1.58%53,700
Dec 18, 20253,410.003,510.003,380.003,475.003,451.182.96%67,200
Dec 17, 20253,450.003,450.003,360.003,375.003,351.86-2.03%42,000
Dec 16, 20253,535.003,580.003,440.003,445.003,421.38-1.99%101,700
Dec 15, 20253,440.003,515.003,440.003,515.003,490.902.78%107,600
Dec 12, 20253,430.003,440.003,400.003,420.003,396.551.03%54,800
Dec 11, 20253,475.003,485.003,350.003,385.003,361.79-1.88%71,200
Dec 10, 20253,450.003,490.003,400.003,450.003,426.35-69,500
Dec 9, 20253,400.003,495.003,370.003,450.003,426.352.68%181,900
Dec 8, 20253,455.003,535.003,305.003,360.003,336.975.83%396,600
Dec 5, 20253,170.003,180.003,125.003,175.003,153.230.32%95,600
Dec 4, 20253,225.003,245.003,165.003,165.003,143.30-1.56%80,800
Dec 3, 20253,285.003,285.003,195.003,215.003,192.96-1.68%54,300
Dec 2, 20253,245.003,285.003,195.003,270.003,247.581.55%75,600
Dec 1, 20253,250.003,300.003,200.003,220.003,197.93-0.92%90,100
Nov 28, 20253,215.003,265.003,215.003,250.003,227.720.93%44,300
Nov 27, 20253,240.003,250.003,210.003,220.003,197.93-0.92%40,700
Nov 26, 20253,175.003,290.003,165.003,250.003,227.723.50%72,300
Nov 25, 20253,185.003,210.003,135.003,140.003,118.47-1.26%55,300
Nov 21, 20253,115.003,195.003,115.003,180.003,158.200.16%41,800
Nov 20, 20253,095.003,185.003,075.003,175.003,153.233.59%56,700
Nov 19, 20253,075.003,090.003,050.003,065.003,043.99-0.33%38,200
Nov 18, 20253,200.003,220.003,065.003,075.003,053.92-3.76%71,600
Nov 17, 20253,185.003,230.003,150.003,195.003,173.10-1.39%80,800
Nov 14, 20253,140.003,270.003,120.003,240.003,217.792.53%143,400
Nov 13, 20253,125.003,165.003,115.003,160.003,138.341.77%51,100
Nov 12, 20253,015.003,120.003,015.003,105.003,083.712.31%87,500
Nov 11, 20253,000.003,065.003,000.003,035.003,014.191.20%97,400
Nov 10, 20252,919.002,999.002,888.002,999.002,978.444.13%113,700
Nov 7, 20252,865.002,899.002,839.002,880.002,860.262.20%66,900
Nov 6, 20252,800.002,831.002,798.002,818.002,798.680.64%63,000
Nov 5, 20252,814.002,815.002,765.002,800.002,780.80-0.28%63,900
Nov 4, 20252,800.002,812.002,780.002,808.002,788.750.04%63,700
Oct 31, 20252,733.002,807.002,733.002,807.002,787.762.71%68,100
Oct 30, 20252,743.002,765.002,730.002,733.002,714.26-0.65%73,100
Oct 29, 20252,839.002,839.002,749.002,751.002,732.14-3.54%137,400
Oct 28, 20252,903.002,903.002,836.002,852.002,832.45-1.93%84,300
Oct 27, 20252,873.002,918.002,873.002,908.002,888.061.22%63,600
Oct 24, 20252,905.002,910.002,863.002,873.002,853.30-1.51%63,500
Oct 23, 20252,906.002,935.002,893.002,917.002,897.00-1.15%57,700
Oct 22, 20252,904.002,951.002,904.002,951.002,930.771.76%61,900
Oct 21, 20252,928.002,928.002,883.002,900.002,880.12-1.33%112,200
Oct 20, 20252,978.002,980.002,928.002,939.002,918.85-0.94%92,600
Oct 17, 20252,940.002,967.002,918.002,967.002,946.661.30%55,600
Oct 16, 20252,936.002,950.002,900.002,929.002,908.920.38%56,100
Oct 15, 20252,903.002,918.002,867.002,918.002,898.001.07%55,000
Oct 14, 20252,832.002,949.002,830.002,887.002,867.211.30%91,700
Oct 10, 20252,850.002,869.002,822.002,850.002,830.46-0.84%71,100
Oct 9, 20252,905.002,915.002,857.002,874.002,854.30-1.47%106,600
Oct 8, 20252,992.002,998.002,906.002,917.002,897.00-2.11%80,600