eREX Co.,Ltd. (TYO:9517)
Japan
· Delayed Price · Currency is JPY 777.00
-17.00 (-2.14%)
At close: Mar 9, 2026
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 770.00 | 785.00 | 757.00 | 777.00 | 777.00 | -2.14% | 669,300 |
| Mar 6, 2026 | 791.00 | 802.00 | 787.00 | 794.00 | 794.00 | -0.63% | 298,200 |
| Mar 5, 2026 | 770.00 | 803.00 | 764.00 | 799.00 | 799.00 | 5.13% | 540,000 |
| Mar 4, 2026 | 738.00 | 768.00 | 732.00 | 760.00 | 760.00 | 0.93% | 772,500 |
| Mar 3, 2026 | 755.00 | 775.00 | 747.00 | 753.00 | 753.00 | 1.76% | 932,300 |
| Mar 2, 2026 | 734.00 | 743.00 | 727.00 | 740.00 | 740.00 | 0.54% | 533,500 |
| Feb 27, 2026 | 720.00 | 738.00 | 717.00 | 736.00 | 736.00 | 3.52% | 539,400 |
| Feb 26, 2026 | 679.00 | 713.00 | 679.00 | 711.00 | 711.00 | 4.56% | 618,200 |
| Feb 25, 2026 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | -1.59% | 362,500 |
| Feb 24, 2026 | 683.00 | 696.00 | 666.00 | 691.00 | 691.00 | 2.67% | 413,500 |
| Feb 20, 2026 | 687.00 | 687.00 | 668.00 | 673.00 | 673.00 | -3.17% | 363,700 |
| Feb 19, 2026 | 693.00 | 696.00 | 686.00 | 695.00 | 695.00 | -0.29% | 287,200 |
| Feb 18, 2026 | 690.00 | 699.00 | 685.00 | 697.00 | 697.00 | 2.05% | 647,400 |
| Feb 17, 2026 | 667.00 | 690.00 | 665.00 | 683.00 | 683.00 | 3.02% | 556,200 |
| Feb 16, 2026 | 665.00 | 669.00 | 661.00 | 663.00 | 663.00 | 0.91% | 488,200 |
| Feb 13, 2026 | 663.00 | 665.00 | 652.00 | 657.00 | 657.00 | - | 331,700 |
| Feb 12, 2026 | 663.00 | 672.00 | 650.00 | 657.00 | 657.00 | 0.61% | 1,004,500 |
| Feb 10, 2026 | 639.00 | 655.00 | 633.00 | 653.00 | 653.00 | 3.00% | 356,600 |
| Feb 9, 2026 | 644.00 | 644.00 | 633.00 | 634.00 | 634.00 | -0.47% | 217,500 |
| Feb 6, 2026 | 630.00 | 641.00 | 627.00 | 637.00 | 637.00 | 1.11% | 190,600 |
| Feb 5, 2026 | 630.00 | 638.00 | 627.00 | 630.00 | 630.00 | 0.80% | 281,600 |
| Feb 4, 2026 | 621.00 | 627.00 | 620.00 | 625.00 | 625.00 | 0.81% | 199,700 |
| Feb 3, 2026 | 621.00 | 626.00 | 619.00 | 620.00 | 620.00 | -0.80% | 191,000 |
| Feb 2, 2026 | 636.00 | 638.00 | 621.00 | 625.00 | 625.00 | -0.79% | 189,900 |
| Jan 30, 2026 | 620.00 | 634.00 | 620.00 | 630.00 | 630.00 | 1.61% | 240,200 |
| Jan 29, 2026 | 613.00 | 623.00 | 608.00 | 620.00 | 620.00 | 0.98% | 209,100 |
| Jan 28, 2026 | 614.00 | 618.00 | 612.00 | 614.00 | 614.00 | -0.97% | 164,000 |
| Jan 27, 2026 | 624.00 | 624.00 | 614.00 | 620.00 | 620.00 | -1.43% | 226,700 |
| Jan 26, 2026 | 633.00 | 636.00 | 626.00 | 629.00 | 629.00 | -1.87% | 261,200 |
| Jan 23, 2026 | 647.00 | 653.00 | 639.00 | 641.00 | 641.00 | -1.08% | 207,100 |
| Jan 22, 2026 | 644.00 | 649.00 | 641.00 | 648.00 | 648.00 | 1.09% | 224,300 |
| Jan 21, 2026 | 634.00 | 644.00 | 633.00 | 641.00 | 641.00 | -0.16% | 185,700 |
| Jan 20, 2026 | 647.00 | 649.00 | 639.00 | 642.00 | 642.00 | -0.31% | 179,100 |
| Jan 19, 2026 | 629.00 | 648.00 | 626.00 | 644.00 | 644.00 | 2.22% | 337,400 |
| Jan 16, 2026 | 650.00 | 654.00 | 630.00 | 630.00 | 630.00 | -3.37% | 285,000 |
| Jan 15, 2026 | 631.00 | 653.00 | 631.00 | 652.00 | 652.00 | 2.19% | 238,900 |
| Jan 14, 2026 | 630.00 | 639.00 | 630.00 | 638.00 | 638.00 | 1.11% | 185,600 |
| Jan 13, 2026 | 632.00 | 636.00 | 624.00 | 631.00 | 631.00 | 0.80% | 249,400 |
| Jan 9, 2026 | 635.00 | 639.00 | 624.00 | 626.00 | 626.00 | -1.26% | 254,000 |
| Jan 8, 2026 | 631.00 | 635.00 | 626.00 | 634.00 | 634.00 | 0.96% | 224,400 |
| Jan 7, 2026 | 614.00 | 631.00 | 611.00 | 628.00 | 628.00 | 1.78% | 347,000 |
| Jan 6, 2026 | 610.00 | 620.00 | 610.00 | 617.00 | 617.00 | 1.48% | 215,900 |
| Jan 5, 2026 | 619.00 | 622.00 | 608.00 | 608.00 | 608.00 | -0.98% | 225,000 |
| Dec 30, 2025 | 623.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.44% | 179,700 |
| Dec 29, 2025 | 627.00 | 630.00 | 619.00 | 623.00 | 623.00 | -0.48% | 337,300 |
| Dec 26, 2025 | 635.00 | 637.00 | 620.00 | 626.00 | 626.00 | -0.32% | 325,400 |
| Dec 25, 2025 | 616.00 | 628.00 | 616.00 | 628.00 | 628.00 | 0.96% | 254,400 |
| Dec 24, 2025 | 617.00 | 633.00 | 615.00 | 622.00 | 622.00 | 1.47% | 358,900 |
| Dec 23, 2025 | 605.00 | 618.00 | 603.00 | 613.00 | 613.00 | 0.99% | 302,600 |
| Dec 22, 2025 | 625.00 | 627.00 | 605.00 | 607.00 | 607.00 | -0.98% | 258,200 |
| Dec 19, 2025 | 619.00 | 619.00 | 607.00 | 613.00 | 613.00 | -0.81% | 421,300 |
| Dec 18, 2025 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 2.15% | 268,100 |
| Dec 17, 2025 | 609.00 | 609.00 | 599.00 | 605.00 | 605.00 | 0.17% | 150,400 |
| Dec 16, 2025 | 612.00 | 612.00 | 603.00 | 604.00 | 604.00 | -0.82% | 123,700 |
| Dec 15, 2025 | 606.00 | 612.00 | 603.00 | 609.00 | 609.00 | 0.50% | 151,200 |
| Dec 12, 2025 | 613.00 | 616.00 | 604.00 | 606.00 | 606.00 | 0.50% | 156,800 |
| Dec 11, 2025 | 617.00 | 618.00 | 598.00 | 603.00 | 603.00 | -1.79% | 265,300 |
| Dec 10, 2025 | 615.00 | 620.00 | 612.00 | 614.00 | 614.00 | 0.82% | 202,400 |
| Dec 9, 2025 | 605.00 | 618.00 | 605.00 | 609.00 | 609.00 | -0.33% | 182,900 |
| Dec 8, 2025 | 611.00 | 613.00 | 606.00 | 611.00 | 611.00 | 0.66% | 166,000 |
| Dec 5, 2025 | 621.00 | 623.00 | 604.00 | 607.00 | 607.00 | -2.41% | 297,900 |
| Dec 4, 2025 | 626.00 | 634.00 | 622.00 | 622.00 | 622.00 | -0.48% | 203,200 |
| Dec 3, 2025 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | -0.79% | 199,900 |
| Dec 2, 2025 | 642.00 | 643.00 | 629.00 | 630.00 | 630.00 | -1.41% | 192,700 |
| Dec 1, 2025 | 655.00 | 657.00 | 639.00 | 639.00 | 639.00 | -3.62% | 197,100 |
| Nov 28, 2025 | 669.00 | 677.00 | 658.00 | 663.00 | 663.00 | -1.49% | 118,000 |
| Nov 27, 2025 | 665.00 | 674.00 | 663.00 | 673.00 | 673.00 | 1.82% | 169,800 |
| Nov 26, 2025 | 656.00 | 664.00 | 656.00 | 661.00 | 661.00 | 1.38% | 122,400 |
| Nov 25, 2025 | 646.00 | 661.00 | 646.00 | 652.00 | 652.00 | 0.62% | 144,800 |
| Nov 21, 2025 | 636.00 | 651.00 | 636.00 | 648.00 | 648.00 | 1.89% | 191,900 |
| Nov 20, 2025 | 640.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.16% | 156,000 |
| Nov 19, 2025 | 639.00 | 647.00 | 635.00 | 637.00 | 637.00 | -0.31% | 144,300 |
| Nov 18, 2025 | 640.00 | 647.00 | 635.00 | 639.00 | 639.00 | -0.93% | 143,400 |
| Nov 17, 2025 | 650.00 | 653.00 | 639.00 | 645.00 | 645.00 | 0.47% | 238,900 |
| Nov 14, 2025 | 657.00 | 664.00 | 642.00 | 642.00 | 642.00 | -3.17% | 322,600 |
| Nov 13, 2025 | 661.00 | 667.00 | 650.00 | 663.00 | 663.00 | -1.19% | 315,400 |
| Nov 12, 2025 | 687.00 | 697.00 | 668.00 | 671.00 | 671.00 | -3.17% | 348,600 |
| Nov 11, 2025 | 696.00 | 702.00 | 692.00 | 693.00 | 693.00 | 0.14% | 171,900 |
| Nov 10, 2025 | 688.00 | 697.00 | 688.00 | 692.00 | 692.00 | 0.73% | 129,300 |
| Nov 7, 2025 | 688.00 | 692.00 | 679.00 | 687.00 | 687.00 | -0.15% | 94,300 |
| Nov 6, 2025 | 689.00 | 695.00 | 684.00 | 688.00 | 688.00 | -0.15% | 95,500 |
| Nov 5, 2025 | 680.00 | 689.00 | 670.00 | 689.00 | 689.00 | 0.73% | 136,200 |
| Nov 4, 2025 | 685.00 | 707.00 | 682.00 | 684.00 | 684.00 | 1.79% | 353,600 |
| Oct 31, 2025 | 684.00 | 693.00 | 664.00 | 672.00 | 672.00 | -2.75% | 299,500 |
| Oct 30, 2025 | 677.00 | 691.00 | 677.00 | 691.00 | 691.00 | 2.52% | 344,700 |
| Oct 29, 2025 | 693.00 | 694.00 | 674.00 | 674.00 | 674.00 | -2.74% | 283,100 |
| Oct 28, 2025 | 711.00 | 712.00 | 693.00 | 693.00 | 693.00 | -2.81% | 279,000 |
| Oct 27, 2025 | 709.00 | 719.00 | 708.00 | 713.00 | 713.00 | 0.42% | 133,900 |
| Oct 24, 2025 | 720.00 | 721.00 | 707.00 | 710.00 | 710.00 | -1.11% | 89,300 |
| Oct 23, 2025 | 714.00 | 719.00 | 707.00 | 718.00 | 718.00 | 0.70% | 98,200 |
| Oct 22, 2025 | 711.00 | 717.00 | 711.00 | 713.00 | 713.00 | 0.42% | 109,900 |
| Oct 21, 2025 | 710.00 | 714.00 | 706.00 | 710.00 | 710.00 | 0.28% | 101,200 |
| Oct 20, 2025 | 713.00 | 716.00 | 702.00 | 708.00 | 708.00 | 1.00% | 126,500 |
| Oct 17, 2025 | 732.00 | 737.00 | 701.00 | 701.00 | 701.00 | -5.53% | 287,300 |
| Oct 16, 2025 | 741.00 | 747.00 | 733.00 | 742.00 | 742.00 | 0.54% | 209,400 |
| Oct 15, 2025 | 729.00 | 738.00 | 723.00 | 738.00 | 738.00 | 1.93% | 129,900 |
| Oct 14, 2025 | 729.00 | 740.00 | 723.00 | 724.00 | 724.00 | -2.69% | 280,300 |
| Oct 10, 2025 | 740.00 | 744.00 | 731.00 | 744.00 | 744.00 | -0.13% | 164,700 |
| Oct 9, 2025 | 726.00 | 745.00 | 726.00 | 745.00 | 745.00 | 2.62% | 175,600 |
| Oct 8, 2025 | 729.00 | 751.00 | 724.00 | 726.00 | 726.00 | -0.41% | 233,600 |