eREX Co.,Ltd. (TYO:9517)
Japan
· Delayed Price · Currency is JPY 1,072.00
+76.00 (7.63%)
Apr 28, 2026, 3:30 PM JST
eREX Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,011.00 | 1,078.00 | 1,005.00 | 1,072.00 | 1,072.00 | 7.63% | 810,200 |
| Apr 27, 2026 | 990.00 | 1,002.00 | 961.00 | 996.00 | 996.00 | 0.50% | 304,200 |
| Apr 24, 2026 | 973.00 | 1,016.00 | 967.00 | 991.00 | 991.00 | 3.12% | 496,100 |
| Apr 23, 2026 | 934.00 | 969.00 | 926.00 | 961.00 | 961.00 | 1.69% | 361,300 |
| Apr 22, 2026 | 935.00 | 963.00 | 931.00 | 945.00 | 945.00 | 0.43% | 289,800 |
| Apr 21, 2026 | 942.00 | 959.00 | 941.00 | 941.00 | 941.00 | -0.11% | 230,200 |
| Apr 20, 2026 | 954.00 | 965.00 | 937.00 | 942.00 | 942.00 | -1.36% | 228,500 |
| Apr 17, 2026 | 967.00 | 970.00 | 931.00 | 955.00 | 955.00 | -1.85% | 358,700 |
| Apr 16, 2026 | 991.00 | 1,010.00 | 972.00 | 973.00 | 973.00 | -0.82% | 455,900 |
| Apr 15, 2026 | 993.00 | 1,017.00 | 981.00 | 981.00 | 981.00 | -3.06% | 521,200 |
| Apr 14, 2026 | 998.00 | 1,027.00 | 987.00 | 1,012.00 | 1,012.00 | 2.22% | 729,700 |
| Apr 13, 2026 | 938.00 | 996.00 | 935.00 | 990.00 | 990.00 | 3.99% | 698,800 |
| Apr 10, 2026 | 955.00 | 984.00 | 946.00 | 952.00 | 952.00 | 2.92% | 1,031,400 |
| Apr 9, 2026 | 924.00 | 956.00 | 916.00 | 925.00 | 925.00 | 0.54% | 816,200 |
| Apr 8, 2026 | 969.00 | 982.00 | 920.00 | 920.00 | 920.00 | -4.17% | 1,051,800 |
| Apr 7, 2026 | 997.00 | 1,008.00 | 948.00 | 960.00 | 960.00 | -4.76% | 910,700 |
| Apr 6, 2026 | 1,069.00 | 1,069.00 | 983.00 | 1,008.00 | 1,008.00 | -5.79% | 997,500 |
| Apr 3, 2026 | 1,062.00 | 1,100.00 | 1,046.00 | 1,070.00 | 1,070.00 | 3.68% | 864,800 |
| Apr 2, 2026 | 1,050.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,032.00 | -1.71% | 711,100 |
| Apr 1, 2026 | 981.00 | 1,061.00 | 978.00 | 1,050.00 | 1,050.00 | 8.58% | 1,452,900 |
| Mar 31, 2026 | 1,076.00 | 1,118.00 | 967.00 | 967.00 | 967.00 | -8.77% | 2,723,100 |
| Mar 30, 2026 | 919.00 | 1,060.00 | 903.00 | 1,060.00 | 1,060.00 | 13.73% | 2,750,400 |
| Mar 27, 2026 | 977.00 | 987.00 | 930.00 | 932.00 | 910.00 | -1.58% | 938,100 |
| Mar 26, 2026 | 947.00 | 968.00 | 924.00 | 947.00 | 924.65 | - | 470,600 |
| Mar 25, 2026 | 909.00 | 947.00 | 904.00 | 947.00 | 924.65 | 7.74% | 560,600 |
| Mar 24, 2026 | 908.00 | 926.00 | 869.00 | 879.00 | 858.25 | -2.22% | 629,400 |
| Mar 23, 2026 | 940.00 | 953.00 | 878.00 | 899.00 | 877.78 | -7.32% | 984,900 |
| Mar 19, 2026 | 949.00 | 970.00 | 935.00 | 970.00 | 947.10 | 2.43% | 840,700 |
| Mar 18, 2026 | 870.00 | 954.00 | 868.00 | 947.00 | 924.65 | 10.12% | 900,100 |
| Mar 17, 2026 | 888.00 | 908.00 | 856.00 | 860.00 | 839.70 | -0.81% | 843,700 |
| Mar 16, 2026 | 850.00 | 878.00 | 833.00 | 867.00 | 846.53 | 5.22% | 1,074,400 |
| Mar 13, 2026 | 802.00 | 838.00 | 802.00 | 824.00 | 804.55 | 1.48% | 618,500 |
| Mar 12, 2026 | 824.00 | 827.00 | 803.00 | 812.00 | 792.83 | -1.58% | 578,000 |
| Mar 11, 2026 | 790.00 | 825.00 | 788.00 | 825.00 | 805.53 | 6.45% | 662,100 |
| Mar 10, 2026 | 792.00 | 792.00 | 764.00 | 775.00 | 756.71 | -0.26% | 413,700 |
| Mar 9, 2026 | 770.00 | 785.00 | 757.00 | 777.00 | 758.66 | -2.14% | 669,300 |
| Mar 6, 2026 | 791.00 | 802.00 | 787.00 | 794.00 | 775.26 | -0.63% | 298,200 |
| Mar 5, 2026 | 770.00 | 803.00 | 764.00 | 799.00 | 780.14 | 5.13% | 540,000 |
| Mar 4, 2026 | 738.00 | 768.00 | 732.00 | 760.00 | 742.06 | 0.93% | 772,500 |
| Mar 3, 2026 | 755.00 | 775.00 | 747.00 | 753.00 | 735.23 | 1.76% | 932,300 |
| Mar 2, 2026 | 734.00 | 743.00 | 727.00 | 740.00 | 722.53 | 0.54% | 533,500 |
| Feb 27, 2026 | 720.00 | 738.00 | 717.00 | 736.00 | 718.63 | 3.52% | 539,400 |
| Feb 26, 2026 | 679.00 | 713.00 | 679.00 | 711.00 | 694.22 | 4.56% | 618,200 |
| Feb 25, 2026 | 697.00 | 697.00 | 676.00 | 680.00 | 663.95 | -1.59% | 362,500 |
| Feb 24, 2026 | 683.00 | 696.00 | 666.00 | 691.00 | 674.69 | 2.67% | 413,500 |
| Feb 20, 2026 | 687.00 | 687.00 | 668.00 | 673.00 | 657.11 | -3.17% | 363,700 |
| Feb 19, 2026 | 693.00 | 696.00 | 686.00 | 695.00 | 678.59 | -0.29% | 287,200 |
| Feb 18, 2026 | 690.00 | 699.00 | 685.00 | 697.00 | 680.55 | 2.05% | 647,400 |
| Feb 17, 2026 | 667.00 | 690.00 | 665.00 | 683.00 | 666.88 | 3.02% | 556,200 |
| Feb 16, 2026 | 665.00 | 669.00 | 661.00 | 663.00 | 647.35 | 0.91% | 488,200 |
| Feb 13, 2026 | 663.00 | 665.00 | 652.00 | 657.00 | 641.49 | - | 331,700 |
| Feb 12, 2026 | 663.00 | 672.00 | 650.00 | 657.00 | 641.49 | 0.61% | 1,004,500 |
| Feb 10, 2026 | 639.00 | 655.00 | 633.00 | 653.00 | 637.59 | 3.00% | 356,600 |
| Feb 9, 2026 | 644.00 | 644.00 | 633.00 | 634.00 | 619.03 | -0.47% | 217,500 |
| Feb 6, 2026 | 630.00 | 641.00 | 627.00 | 637.00 | 621.96 | 1.11% | 190,600 |
| Feb 5, 2026 | 630.00 | 638.00 | 627.00 | 630.00 | 615.13 | 0.80% | 281,600 |
| Feb 4, 2026 | 621.00 | 627.00 | 620.00 | 625.00 | 610.25 | 0.81% | 199,700 |
| Feb 3, 2026 | 621.00 | 626.00 | 619.00 | 620.00 | 605.36 | -0.80% | 191,000 |
| Feb 2, 2026 | 636.00 | 638.00 | 621.00 | 625.00 | 610.25 | -0.79% | 189,900 |
| Jan 30, 2026 | 620.00 | 634.00 | 620.00 | 630.00 | 615.13 | 1.61% | 240,200 |
| Jan 29, 2026 | 613.00 | 623.00 | 608.00 | 620.00 | 605.36 | 0.98% | 209,100 |
| Jan 28, 2026 | 614.00 | 618.00 | 612.00 | 614.00 | 599.51 | -0.97% | 164,000 |
| Jan 27, 2026 | 624.00 | 624.00 | 614.00 | 620.00 | 605.36 | -1.43% | 226,700 |
| Jan 26, 2026 | 633.00 | 636.00 | 626.00 | 629.00 | 614.15 | -1.87% | 261,200 |
| Jan 23, 2026 | 647.00 | 653.00 | 639.00 | 641.00 | 625.87 | -1.08% | 207,100 |
| Jan 22, 2026 | 644.00 | 649.00 | 641.00 | 648.00 | 632.70 | 1.09% | 224,300 |
| Jan 21, 2026 | 634.00 | 644.00 | 633.00 | 641.00 | 625.87 | -0.16% | 185,700 |
| Jan 20, 2026 | 647.00 | 649.00 | 639.00 | 642.00 | 626.85 | -0.31% | 179,100 |
| Jan 19, 2026 | 629.00 | 648.00 | 626.00 | 644.00 | 628.80 | 2.22% | 337,400 |
| Jan 16, 2026 | 650.00 | 654.00 | 630.00 | 630.00 | 615.13 | -3.37% | 285,000 |
| Jan 15, 2026 | 631.00 | 653.00 | 631.00 | 652.00 | 636.61 | 2.19% | 238,900 |
| Jan 14, 2026 | 630.00 | 639.00 | 630.00 | 638.00 | 622.94 | 1.11% | 185,600 |
| Jan 13, 2026 | 632.00 | 636.00 | 624.00 | 631.00 | 616.11 | 0.80% | 249,400 |
| Jan 9, 2026 | 635.00 | 639.00 | 624.00 | 626.00 | 611.22 | -1.26% | 254,000 |
| Jan 8, 2026 | 631.00 | 635.00 | 626.00 | 634.00 | 619.03 | 0.96% | 224,400 |
| Jan 7, 2026 | 614.00 | 631.00 | 611.00 | 628.00 | 613.18 | 1.78% | 347,000 |
| Jan 6, 2026 | 610.00 | 620.00 | 610.00 | 617.00 | 602.44 | 1.48% | 215,900 |
| Jan 5, 2026 | 619.00 | 622.00 | 608.00 | 608.00 | 593.65 | -0.98% | 225,000 |
| Dec 30, 2025 | 623.00 | 626.00 | 614.00 | 614.00 | 599.51 | -1.44% | 179,700 |
| Dec 29, 2025 | 627.00 | 630.00 | 619.00 | 623.00 | 608.29 | -0.48% | 337,300 |
| Dec 26, 2025 | 635.00 | 637.00 | 620.00 | 626.00 | 611.22 | -0.32% | 325,400 |
| Dec 25, 2025 | 616.00 | 628.00 | 616.00 | 628.00 | 613.18 | 0.96% | 254,400 |
| Dec 24, 2025 | 617.00 | 633.00 | 615.00 | 622.00 | 607.32 | 1.47% | 358,900 |
| Dec 23, 2025 | 605.00 | 618.00 | 603.00 | 613.00 | 598.53 | 0.99% | 302,600 |
| Dec 22, 2025 | 625.00 | 627.00 | 605.00 | 607.00 | 592.67 | -0.98% | 258,200 |
| Dec 19, 2025 | 619.00 | 619.00 | 607.00 | 613.00 | 598.53 | -0.81% | 421,300 |
| Dec 18, 2025 | 604.00 | 618.00 | 604.00 | 618.00 | 603.41 | 2.15% | 268,100 |
| Dec 17, 2025 | 609.00 | 609.00 | 599.00 | 605.00 | 590.72 | 0.17% | 150,400 |
| Dec 16, 2025 | 612.00 | 612.00 | 603.00 | 604.00 | 589.74 | -0.82% | 123,700 |
| Dec 15, 2025 | 606.00 | 612.00 | 603.00 | 609.00 | 594.62 | 0.50% | 151,200 |
| Dec 12, 2025 | 613.00 | 616.00 | 604.00 | 606.00 | 591.70 | 0.50% | 156,800 |
| Dec 11, 2025 | 617.00 | 618.00 | 598.00 | 603.00 | 588.77 | -1.79% | 265,300 |
| Dec 10, 2025 | 615.00 | 620.00 | 612.00 | 614.00 | 599.51 | 0.82% | 202,400 |
| Dec 9, 2025 | 605.00 | 618.00 | 605.00 | 609.00 | 594.62 | -0.33% | 182,900 |
| Dec 8, 2025 | 611.00 | 613.00 | 606.00 | 611.00 | 596.58 | 0.66% | 166,000 |
| Dec 5, 2025 | 621.00 | 623.00 | 604.00 | 607.00 | 592.67 | -2.41% | 297,900 |
| Dec 4, 2025 | 626.00 | 634.00 | 622.00 | 622.00 | 607.32 | -0.48% | 203,200 |
| Dec 3, 2025 | 635.00 | 640.00 | 625.00 | 625.00 | 610.25 | -0.79% | 199,900 |
| Dec 2, 2025 | 642.00 | 643.00 | 629.00 | 630.00 | 615.13 | -1.41% | 192,700 |
| Dec 1, 2025 | 655.00 | 657.00 | 639.00 | 639.00 | 623.92 | -3.62% | 197,100 |