Skip to main content
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
4,580.00
+125.00 (2.81%)
Mar 10, 2026, 1:50 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,595.004,640.004,520.004,575.00-2.69%13,400
Mar 9, 20264,450.004,455.004,300.004,455.004,455.00-3.36%41,500
Mar 6, 20264,610.004,615.004,535.004,610.004,610.00-19,400
Mar 5, 20264,490.004,720.004,465.004,610.004,610.005.98%34,300
Mar 4, 20264,425.004,465.004,245.004,350.004,350.00-3.55%47,600
Mar 3, 20264,670.004,670.004,510.004,510.004,510.00-3.63%31,800
Mar 2, 20264,645.004,705.004,630.004,680.004,680.00-1.89%25,600
Feb 27, 20264,510.004,800.004,510.004,770.004,770.005.41%37,800
Feb 26, 20264,495.004,560.004,475.004,525.004,525.000.11%13,500
Feb 25, 20264,515.004,540.004,460.004,520.004,520.00-1.31%38,100
Feb 24, 20264,590.004,620.004,520.004,580.004,580.00-27,900
Feb 20, 20264,645.004,650.004,525.004,580.004,580.00-0.22%34,100
Feb 19, 20264,560.004,590.004,480.004,590.004,590.001.77%36,600
Feb 18, 20264,565.004,600.004,500.004,510.004,510.00-0.33%17,800
Feb 17, 20264,585.004,585.004,445.004,525.004,525.000.22%15,600
Feb 16, 20264,440.004,520.004,385.004,515.004,515.001.57%18,800
Feb 13, 20264,440.004,500.004,330.004,445.004,445.00-0.67%22,900
Feb 12, 20264,565.004,615.004,475.004,475.004,475.00-3.03%23,100
Feb 10, 20264,410.004,635.004,410.004,615.004,615.003.82%41,000
Feb 9, 20264,400.004,455.004,355.004,445.004,445.001.72%54,000
Feb 6, 20264,305.004,370.004,260.004,370.004,370.001.16%12,700
Feb 5, 20264,395.004,395.004,290.004,320.004,320.00-1.14%26,700
Feb 4, 20264,255.004,370.004,185.004,370.004,370.003.19%32,000
Feb 3, 20264,220.004,285.004,195.004,235.004,235.000.12%12,600
Feb 2, 20264,305.004,360.004,200.004,230.004,230.00-1.74%22,700
Jan 30, 20264,365.004,370.004,275.004,305.004,305.00-1.37%15,900
Jan 29, 20264,305.004,365.004,270.004,365.004,365.001.87%18,700
Jan 28, 20264,365.004,375.004,285.004,285.004,285.00-3.16%32,300
Jan 27, 20264,415.004,455.004,350.004,425.004,425.001.14%33,400
Jan 26, 20264,585.004,610.004,370.004,375.004,375.00-6.02%53,100
Jan 23, 20264,545.004,685.004,545.004,655.004,655.002.53%19,200
Jan 22, 20264,575.004,575.004,505.004,540.004,540.00-0.77%12,300
Jan 21, 20264,480.004,610.004,455.004,575.004,575.000.55%25,600
Jan 20, 20264,655.004,655.004,530.004,550.004,550.00-2.99%32,800
Jan 19, 20264,855.004,855.004,660.004,690.004,690.00-3.50%32,500
Jan 16, 20264,775.004,860.004,765.004,860.004,860.001.78%30,900
Jan 15, 20264,690.004,790.004,605.004,775.004,775.000.84%22,000
Jan 14, 20264,875.004,880.004,700.004,735.004,735.00-3.07%40,300
Jan 13, 20264,900.004,970.004,870.004,885.004,885.00-0.10%18,500
Jan 9, 20264,880.004,955.004,865.004,890.004,890.00-0.41%16,700
Jan 8, 20264,825.004,945.004,810.004,910.004,910.002.19%22,200
Jan 7, 20264,690.004,985.004,660.004,805.004,805.002.45%110,400
Jan 6, 20264,630.004,715.004,615.004,690.004,690.002.85%37,100
Jan 5, 20264,740.004,790.004,555.004,560.004,560.00-4.30%58,600
Dec 30, 20254,920.004,920.004,765.004,765.004,765.00-1.75%30,000
Dec 29, 20254,780.004,920.004,740.004,850.004,850.00-2.22%82,900
Dec 26, 20254,925.004,960.004,830.004,960.004,960.001.95%52,700
Dec 25, 20254,900.004,900.004,850.004,865.004,865.000.31%12,200
Dec 24, 20254,870.004,920.004,810.004,850.004,850.00-0.31%22,300
Dec 23, 20254,630.004,875.004,630.004,865.004,865.005.08%44,500
Dec 22, 20254,725.004,760.004,605.004,630.004,630.00-2.42%62,200
Dec 19, 20254,860.004,860.004,715.004,745.004,745.00-3.56%86,400
Dec 18, 20254,795.005,060.004,715.004,920.004,920.007.31%324,900
Dec 17, 20254,585.004,585.004,585.004,585.004,585.0018.02%10,200
Dec 16, 20253,880.003,910.003,860.003,885.003,885.000.52%12,900
Dec 15, 20253,925.003,925.003,835.003,865.003,865.00-1.53%12,400
Dec 12, 20253,795.003,925.003,790.003,925.003,925.004.11%36,500
Dec 11, 20253,785.003,790.003,735.003,770.003,770.00-18,300
Dec 10, 20253,785.003,785.003,740.003,770.003,770.000.94%12,300
Dec 9, 20253,750.003,785.003,720.003,735.003,735.00-1.32%11,000
Dec 8, 20253,700.003,785.003,690.003,785.003,785.003.84%33,500
Dec 5, 20253,695.003,740.003,640.003,645.003,645.00-0.95%45,700
Dec 4, 20253,700.003,745.003,680.003,680.003,680.00-0.94%19,700
Dec 3, 20253,810.003,810.003,715.003,715.003,715.00-0.67%6,600
Dec 2, 20253,730.003,810.003,710.003,740.003,740.00-0.40%13,800
Dec 1, 20253,735.003,770.003,725.003,755.003,755.000.81%13,500
Nov 28, 20253,740.003,780.003,725.003,725.003,725.000.13%15,900
Nov 27, 20253,650.003,750.003,630.003,720.003,720.001.64%23,800
Nov 26, 20253,605.003,690.003,590.003,660.003,625.141.67%39,300
Nov 25, 20253,655.003,655.003,580.003,600.003,565.71-1.91%18,100
Nov 21, 20253,605.003,670.003,605.003,670.003,635.050.96%10,600
Nov 20, 20253,660.003,660.003,625.003,635.003,600.38-0.68%12,200
Nov 19, 20253,640.003,690.003,625.003,660.003,625.140.69%14,500
Nov 18, 20253,720.003,720.003,615.003,635.003,600.38-1.89%15,900
Nov 17, 20253,710.003,725.003,670.003,705.003,669.71-0.13%22,500
Nov 14, 20253,735.003,780.003,680.003,710.003,674.67-0.67%18,800
Nov 13, 20253,640.003,760.003,615.003,735.003,699.432.89%22,700
Nov 12, 20253,610.003,640.003,600.003,630.003,595.430.55%11,600
Nov 11, 20253,610.003,630.003,550.003,610.003,575.62-16,500
Nov 10, 20253,625.003,635.003,585.003,610.003,575.62-0.41%13,300
Nov 7, 20253,545.003,640.003,545.003,625.003,590.480.28%15,800
Nov 6, 20253,540.003,630.003,530.003,615.003,580.572.12%21,800
Nov 5, 20253,565.003,580.003,435.003,540.003,506.29-0.98%62,100
Nov 4, 20253,605.003,645.003,570.003,575.003,540.95-2.72%37,700
Oct 31, 20253,765.003,795.003,675.003,675.003,640.00-2.39%15,500
Oct 30, 20253,690.003,765.003,655.003,765.003,729.141.35%20,900
Oct 29, 20253,860.003,860.003,690.003,715.003,679.62-3.88%64,600
Oct 28, 20253,830.003,890.003,800.003,865.003,828.191.71%23,300
Oct 27, 20253,850.003,885.003,795.003,800.003,763.81-2.19%24,600
Oct 24, 20253,865.003,885.003,795.003,885.003,848.000.13%36,700
Oct 23, 20253,930.003,935.003,855.003,880.003,843.05-3.00%32,300
Oct 22, 20253,930.004,000.003,925.004,000.003,961.903.23%32,200
Oct 21, 20253,965.003,965.003,865.003,875.003,838.10-2.27%17,500
Oct 20, 20253,875.003,965.003,875.003,965.003,927.242.72%20,900
Oct 17, 20253,870.003,875.003,785.003,860.003,823.24-0.26%19,700
Oct 16, 20253,960.003,960.003,850.003,870.003,833.14-1.53%25,000
Oct 15, 20253,825.003,960.003,815.003,930.003,892.573.01%33,200
Oct 14, 20253,840.003,950.003,800.003,815.003,778.67-1.17%40,200
Oct 10, 20253,790.003,950.003,790.003,860.003,823.242.93%66,100
Oct 9, 20253,705.003,770.003,685.003,750.003,714.291.21%25,600