kabutan

EAT&HOLDINGS Co.,Ltd(2882) Historical

2882
TSE Prime
EAT&HOLDINGS Co.,Ltd
2,018
JPY
+1
(+0.05%)
Oct 21, 3:30 pm JST
13.31
USD
Oct 21, 2:30 am EDT
Result
PTS
outside of trading hours
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
Oct 21, 2025 2,025 2,025 2,016 2,018 +1 +0.05% 13,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 20, 2025 2,024 2,028 2,015 2,017 -4 -0.20% 14,700
Oct 17, 2025 2,032 2,034 2,018 2,021 -11 -0.54% 16,100
Oct 16, 2025 2,035 2,042 2,024 2,032 -3 -0.15% 18,200
Oct 15, 2025 2,043 2,043 2,022 2,035 -8 -0.39% 22,500
Oct 14, 2025 1,999 2,043 1,989 2,043 +42 +2.10% 74,000
Oct 10, 2025 2,010 2,011 2,000 2,001 -12 -0.60% 58,000
Oct 9, 2025 2,016 2,018 2,004 2,013 -3 -0.15% 36,000
Oct 8, 2025 2,017 2,028 2,016 2,016 -2 -0.10% 19,000
Oct 7, 2025 2,030 2,030 2,016 2,018 -16 -0.79% 23,400
Oct 6, 2025 2,032 2,036 2,015 2,034 +23 +1.14% 25,100
Oct 3, 2025 2,009 2,020 2,009 2,011 +3 +0.15% 17,400
Oct 2, 2025 2,023 2,023 2,008 2,008 -14 -0.69% 32,200
Oct 1, 2025 2,051 2,051 2,022 2,022 -24 -1.17% 43,300
Sep 30, 2025 2,065 2,065 2,045 2,046 -17 -0.82% 28,600
Sep 29, 2025 2,078 2,078 2,063 2,063 -14 -0.67% 21,000
Sep 26, 2025 2,069 2,077 2,061 2,077 +6 +0.29% 29,100
Sep 25, 2025 2,062 2,072 2,060 2,071 +11 +0.53% 15,000
Sep 24, 2025 2,047 2,060 2,047 2,060 +14 +0.68% 15,900
Sep 22, 2025 2,050 2,057 2,046 2,046 -4 -0.20% 15,300
Sep 19, 2025 2,060 2,063 2,045 2,050 -7 -0.34% 25,300