EAT&HOLDINGS Co.,Ltd(2882) Historical

52 Week High Jan 30, 2025

2,167 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
Jan 29, 2026	2,036	2,047	2,032	2,038	-2	-0.10%	29,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,050	2,057	2,035	2,040	-10	-0.49%	25,200
Jan 27, 2026	2,060	2,070	2,050	2,050	-6	-0.29%	22,800
Jan 26, 2026	2,070	2,080	2,056	2,056	-9	-0.44%	40,200
Jan 23, 2026	2,062	2,066	2,055	2,065	+11	+0.54%	19,400
Jan 22, 2026	2,048	2,063	2,047	2,054	+4	+0.20%	13,600
Jan 21, 2026	2,061	2,069	2,050	2,050	-14	-0.68%	21,000
Jan 20, 2026	2,065	2,075	2,056	2,064	-6	-0.29%	27,100
Jan 19, 2026	2,088	2,095	2,070	2,070	-5	-0.24%	25,600
Jan 16, 2026	2,080	2,083	2,070	2,075	-4	-0.19%	24,100
Jan 15, 2026	2,055	2,085	2,049	2,079	+43	+2.11%	64,700
Jan 14, 2026	2,050	2,050	2,036	2,036	-8	-0.39%	34,500
Jan 13, 2026	2,052	2,058	2,044	2,044	0	0.00%	25,900
Jan 9, 2026	2,040	2,048	2,035	2,044	+9	+0.44%	18,100
Jan 8, 2026	2,042	2,047	2,032	2,035	-7	-0.34%	17,900
Jan 7, 2026	2,041	2,052	2,039	2,042	+9	+0.44%	33,500
Jan 6, 2026	2,030	2,039	2,027	2,033	+11	+0.54%	22,400
Jan 5, 2026	2,034	2,035	2,022	2,022	-1	-0.05%	19,500
Dec 30, 2025	2,025	2,030	2,020	2,023	+1	+0.05%	25,100
Dec 29, 2025	2,008	2,022	2,001	2,022	+16	+0.80%	31,600
Dec 26, 2025	2,007	2,010	2,001	2,006	+5	+0.25%	28,100