Skip to main content
Eternal Hospitality Group Co.,Ltd. (TYO:3193)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
+40.00 (1.32%)
Apr 28, 2026, 3:30 PM JST

Eternal Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,055.003,070.003,005.003,070.003,070.001.32%43,800
Apr 27, 20262,959.003,050.002,959.003,030.003,030.002.40%51,300
Apr 24, 20262,958.002,993.002,942.002,959.002,959.00-0.77%56,600
Apr 23, 20263,050.003,050.002,954.002,982.002,982.00-2.55%114,000
Apr 22, 20263,180.003,180.003,030.003,060.003,060.00-2.70%102,400
Apr 21, 20263,180.003,220.003,140.003,145.003,145.00-0.94%39,000
Apr 20, 20263,180.003,185.003,150.003,175.003,175.000.63%46,200
Apr 17, 20263,250.003,270.003,145.003,155.003,155.00-3.22%70,600
Apr 16, 20263,260.003,285.003,240.003,260.003,260.00-20,900
Apr 15, 20263,280.003,305.003,235.003,260.003,260.00-0.46%28,900
Apr 14, 20263,275.003,310.003,250.003,275.003,275.000.46%31,800
Apr 13, 20263,300.003,345.003,255.003,260.003,260.00-3.12%49,100
Apr 10, 20263,490.003,500.003,340.003,365.003,365.00-3.86%48,500
Apr 9, 20263,560.003,560.003,500.003,500.003,500.00-1.69%37,000
Apr 8, 20263,490.003,560.003,480.003,560.003,560.002.15%47,700
Apr 7, 20263,485.003,535.003,455.003,485.003,485.000.43%28,100
Apr 6, 20263,470.003,505.003,460.003,470.003,470.00-28,400
Apr 3, 20263,460.003,495.003,435.003,470.003,470.000.29%24,300
Apr 2, 20263,460.003,510.003,435.003,460.003,460.00-32,300
Apr 1, 20263,455.003,460.003,375.003,460.003,460.002.06%35,600
Mar 31, 20263,410.003,455.003,380.003,390.003,390.00-0.59%37,400
Mar 30, 20263,365.003,410.003,320.003,410.003,410.00-2.01%67,200
Mar 27, 20263,370.003,480.003,365.003,480.003,480.003.11%59,400
Mar 26, 20263,430.003,450.003,335.003,375.003,375.00-1.60%61,000
Mar 25, 20263,405.003,480.003,405.003,430.003,430.001.78%45,000
Mar 24, 20263,280.003,395.003,275.003,370.003,370.004.33%53,900
Mar 23, 20263,250.003,320.003,210.003,230.003,230.00-2.71%64,400
Mar 19, 20263,300.003,360.003,275.003,320.003,320.000.15%77,200
Mar 18, 20263,240.003,315.003,190.003,315.003,315.002.47%68,500
Mar 17, 20263,230.003,295.003,210.003,235.003,235.001.73%94,100
Mar 16, 20263,380.003,405.003,060.003,180.003,180.00-7.42%324,700
Mar 13, 20263,450.003,550.003,415.003,435.003,435.00-2.00%91,500
Mar 12, 20263,580.003,585.003,480.003,505.003,505.00-2.50%57,000
Mar 11, 20263,580.003,645.003,560.003,595.003,595.000.42%48,800
Mar 10, 20263,580.003,605.003,525.003,580.003,580.001.85%45,800
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