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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,930	1,965	1,912	1,954	+12	+0.62%	193,400
Mar 6, 2026	1,986	1,986	1,916	1,942	-47	-2.36%	369,500
Feb 27, 2026	2,076	2,087	1,987	1,989	-91	-4.37%	578,800
Feb 20, 2026	2,100	2,104	2,072	2,080	-18	-0.86%	195,900
Feb 13, 2026	2,091	2,100	2,078	2,098	+15	+0.72%	91,300
Feb 6, 2026	2,065	2,086	2,057	2,083	+20	+0.97%	109,400
Jan 30, 2026	2,070	2,080	2,032	2,063	-2	-0.10%	141,700
Jan 23, 2026	2,088	2,095	2,047	2,065	-10	-0.48%	106,700
Jan 16, 2026	2,052	2,085	2,036	2,075	+31	+1.52%	149,200
Jan 9, 2026	2,034	2,052	2,022	2,044	+21	+1.04%	111,400
Dec 30, 2025	2,008	2,030	2,001	2,023	+17	+0.85%	56,700
Dec 26, 2025	1,971	2,010	1,966	2,006	+39	+1.98%	132,000
Dec 19, 2025	1,949	1,969	1,940	1,967	+24	+1.24%	130,800
Dec 12, 2025	1,969	1,976	1,943	1,943	-15	-0.77%	185,500
Dec 5, 2025	1,998	1,999	1,951	1,958	-36	-1.81%	171,600
Nov 28, 2025	1,975	1,995	1,970	1,994	+19	+0.96%	130,600
Nov 21, 2025	1,977	1,980	1,929	1,975	-3	-0.15%	293,600
Nov 14, 2025	1,992	1,994	1,970	1,978	-9	-0.45%	125,300
Nov 7, 2025	1,965	1,992	1,961	1,987	+27	+1.38%	106,300
Oct 31, 2025	2,017	2,033	1,960	1,960	-57	-2.83%	271,400