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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,070	2,080	2,032	2,038	-27	-1.31%	148,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	2,024	2,040	2,015	2,017	-4	-0.20%	75,200
Oct 17, 2025	1,999	2,043	1,989	2,021	+20	+1.00%	130,800
Oct 10, 2025	2,032	2,036	2,000	2,001	-10	-0.50%	161,500
Oct 3, 2025	2,078	2,078	2,008	2,011	-66	-3.18%	142,500
Sep 26, 2025	2,050	2,077	2,046	2,077	+27	+1.32%	75,300
Sep 19, 2025	2,052	2,069	2,045	2,050	-2	-0.10%	76,300
Sep 12, 2025	2,076	2,096	2,048	2,052	-23	-1.11%	92,400