kabutan

EAT&HOLDINGS Co.,Ltd(2882) Historical

2882
TSE Prime
EAT&HOLDINGS Co.,Ltd
1,943
JPY
-8
(-0.41%)
Dec 12, 3:30 pm JST
12.47
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 10, 2025
2,259 JPY
52 Week Low Apr 7, 2025
1,892 JPY
Yearly High Jan 10, 2025
2,259 JPY
Yearly Low Apr 7, 2025
1,892 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,957 1,960 1,943 1,943 -8 -0.41% 56,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,963 1,973 1,951 1,951 -19 -0.96% 29,500
Dec 10, 2025 1,962 1,973 1,960 1,970 +10 +0.51% 20,800
Dec 9, 2025 1,969 1,973 1,957 1,960 -1 -0.05% 37,400
Dec 8, 2025 1,969 1,976 1,960 1,961 +3 +0.15% 41,000
Dec 5, 2025 1,960 1,962 1,951 1,958 -2 -0.10% 35,200
Dec 4, 2025 1,966 1,967 1,955 1,960 0 0.00% 36,400
Dec 3, 2025 1,970 1,973 1,960 1,960 -11 -0.56% 27,700
Dec 2, 2025 1,978 1,978 1,967 1,971 -7 -0.35% 34,000
Dec 1, 2025 1,998 1,999 1,978 1,978 -16 -0.80% 38,300
Nov 28, 2025 1,981 1,994 1,981 1,994 +13 +0.66% 27,000
Nov 27, 2025 1,985 1,989 1,980 1,981 -5 -0.25% 26,800
Nov 26, 2025 1,988 1,995 1,984 1,986 -2 -0.10% 28,600
Nov 25, 2025 1,975 1,992 1,970 1,988 +13 +0.66% 48,200
Nov 21, 2025 1,929 1,975 1,929 1,975 +46 +2.38% 49,400
Nov 20, 2025 1,932 1,943 1,929 1,929 -4 -0.21% 55,700
Nov 19, 2025 1,951 1,951 1,933 1,933 -20 -1.02% 84,000
Nov 18, 2025 1,968 1,973 1,953 1,953 -15 -0.76% 66,000
Nov 17, 2025 1,977 1,980 1,968 1,968 -10 -0.51% 38,500
Nov 14, 2025 1,979 1,981 1,970 1,978 +1 +0.05% 35,900
Nov 13, 2025 1,981 1,984 1,977 1,977 -4 -0.20% 20,900