Skip to main content
ERI Holdings Co., Ltd. (TYO:6083)
Japan flag Japan · Delayed Price · Currency is JPY
4,310.00
+30.00 (0.70%)
Apr 28, 2026, 3:30 PM JST

ERI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,335.004,390.004,280.004,310.004,310.000.70%34,600
Apr 27, 20264,335.004,335.004,230.004,280.004,280.000.23%34,500
Apr 24, 20264,325.004,325.004,210.004,270.004,270.00-0.70%25,100
Apr 23, 20264,280.004,300.004,230.004,300.004,300.001.42%36,000
Apr 22, 20264,290.004,305.004,215.004,240.004,240.002.17%42,400
Apr 21, 20264,145.004,200.004,110.004,150.004,150.000.97%24,500
Apr 20, 20264,145.004,155.004,110.004,110.004,110.00-0.72%16,700
Apr 17, 20264,090.004,165.004,075.004,140.004,140.001.47%29,000
Apr 16, 20264,070.004,085.004,020.004,080.004,080.001.12%39,600
Apr 15, 20264,125.004,125.003,995.004,035.004,035.00-1.10%35,500
Apr 14, 20264,045.004,130.004,045.004,080.004,080.001.62%65,000
Apr 13, 20263,925.004,055.003,920.004,015.004,015.001.01%30,200
Apr 10, 20264,035.004,065.003,950.003,975.003,975.00-1.24%75,800
Apr 9, 20264,220.004,255.004,025.004,025.004,025.00-4.28%65,300
Apr 8, 20264,155.004,275.004,120.004,205.004,205.002.94%58,500
Apr 7, 20264,035.004,160.004,035.004,085.004,085.001.62%42,200
Apr 6, 20263,995.004,050.003,995.004,020.004,020.000.63%39,900
Apr 3, 20264,000.004,015.003,950.003,995.003,995.001.40%60,100
Apr 2, 20263,920.004,015.003,885.003,940.003,940.001.55%84,700
Apr 1, 20263,940.003,975.003,735.003,880.003,880.000.26%196,400
Mar 31, 20264,100.004,205.003,865.003,870.003,870.00-15.13%338,300
Mar 30, 20264,510.004,615.004,430.004,560.004,560.00-3.39%138,100
Mar 27, 20264,735.004,815.004,700.004,720.004,720.00-0.74%49,300
Mar 26, 20264,910.004,910.004,700.004,755.004,755.00-1.76%34,500
Mar 25, 20264,865.004,895.004,780.004,840.004,840.002.43%47,600
Mar 24, 20264,700.004,725.004,585.004,725.004,725.003.05%36,800
Mar 23, 20264,685.004,700.004,555.004,585.004,585.00-3.58%35,900
Mar 19, 20264,835.004,845.004,725.004,755.004,755.00-0.42%52,400
Mar 18, 20264,680.004,835.004,635.004,775.004,775.004.71%39,000
Mar 17, 20264,570.004,715.004,555.004,560.004,560.00-0.33%33,400
Mar 16, 20264,520.004,590.004,500.004,575.004,575.001.22%13,800
Mar 13, 20264,545.004,585.004,520.004,520.004,520.00-1.42%8,700
Mar 12, 20264,645.004,665.004,570.004,585.004,585.00-1.29%12,700
Mar 11, 20264,590.004,685.004,570.004,645.004,645.001.31%15,600
Mar 10, 20264,595.004,640.004,520.004,585.004,585.002.92%24,400
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