EAT&HOLDINGS Co.,Ltd(2882) Historical

52 Week High Aug 27, 2025

2,129 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
Mar 13, 2026	1,952	1,960	1,950	1,954	-5	-0.26%	24,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,965	1,965	1,941	1,959	-2	-0.10%	37,200
Mar 11, 2026	1,960	1,965	1,947	1,961	+14	+0.72%	22,400
Mar 10, 2026	1,944	1,952	1,931	1,947	+12	+0.62%	37,000
Mar 9, 2026	1,930	1,942	1,912	1,935	-7	-0.36%	72,400
Mar 6, 2026	1,955	1,955	1,935	1,942	-16	-0.82%	41,500
Mar 5, 2026	1,946	1,965	1,943	1,958	+29	+1.50%	46,900
Mar 4, 2026	1,930	1,935	1,916	1,929	-7	-0.36%	90,400
Mar 3, 2026	1,953	1,953	1,935	1,936	-15	-0.77%	85,400
Mar 2, 2026	1,986	1,986	1,951	1,951	-38	-1.91%	105,300
Feb 27, 2026	2,000	2,004	1,987	1,989	-9	-0.45%	67,000
Feb 26, 2026	2,003	2,035	1,998	1,998	-81	-3.90%	199,600
Feb 25, 2026	2,084	2,087	2,077	2,079	-3	-0.14%	224,000
Feb 24, 2026	2,076	2,087	2,076	2,082	+2	+0.10%	88,200
Feb 20, 2026	2,085	2,090	2,080	2,080	-10	-0.48%	46,400
Feb 19, 2026	2,073	2,091	2,072	2,090	+15	+0.72%	45,200
Feb 18, 2026	2,088	2,098	2,075	2,075	-9	-0.43%	33,000
Feb 17, 2026	2,098	2,104	2,084	2,084	-13	-0.62%	34,100
Feb 16, 2026	2,100	2,104	2,093	2,097	-1	-0.05%	37,200
Feb 13, 2026	2,094	2,100	2,090	2,098	+6	+0.29%	18,500
Feb 12, 2026	2,098	2,099	2,092	2,092	+1	+0.05%	29,600