EAT&HOLDINGS Co.,Ltd(2882) Historical

52 Week High Aug 27, 2025

2,129 JPY

52 Week Low Mar 9, 2026

1,912 JPY

Yearly High Feb 16, 2026

2,104 JPY

Yearly Low Mar 9, 2026

1,912 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,970	1,970	1,962	1,967	-3	-0.15%	8,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,973	1,974	1,965	1,970	+1	+0.05%	14,900
Apr 27, 2026	1,956	1,972	1,956	1,969	+13	+0.66%	16,200
Apr 24, 2026	1,958	1,968	1,946	1,956	-2	-0.10%	29,200
Apr 23, 2026	1,984	1,984	1,955	1,958	-12	-0.61%	18,600
Apr 22, 2026	1,986	1,986	1,967	1,970	-14	-0.71%	21,100
Apr 21, 2026	1,986	1,995	1,984	1,984	-2	-0.10%	12,200
Apr 20, 2026	1,999	2,003	1,986	1,986	-13	-0.65%	14,200
Apr 17, 2026	1,986	2,001	1,986	1,999	+13	+0.65%	15,000
Apr 16, 2026	1,991	1,998	1,981	1,986	+13	+0.66%	15,200
Apr 15, 2026	1,974	1,997	1,966	1,973	-5	-0.25%	29,100
Apr 14, 2026	1,993	2,005	1,970	1,978	-15	-0.75%	28,000
Apr 13, 2026	2,011	2,023	1,993	1,993	-20	-0.99%	22,600
Apr 10, 2026	2,028	2,029	2,011	2,013	-9	-0.45%	15,300
Apr 9, 2026	2,021	2,030	2,021	2,022	+5	+0.25%	17,400
Apr 8, 2026	2,021	2,027	2,012	2,017	+1	+0.05%	19,700
Apr 7, 2026	2,011	2,020	2,011	2,016	+5	+0.25%	14,300
Apr 6, 2026	2,007	2,016	2,007	2,011	+4	+0.20%	11,800
Apr 3, 2026	2,007	2,017	2,004	2,007	0	0.00%	20,400
Apr 2, 2026	2,000	2,009	1,998	2,007	+7	+0.35%	22,100
Apr 1, 2026	1,986	2,000	1,977	2,000	+15	+0.76%	28,600