EAT&HOLDINGS Co.,Ltd(2882) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,998	1,999	1,951	1,958	-36	-1.81%	206,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	2,054	2,096	2,051	2,075	+23	+1.12%	175,800
Aug 29, 2025	2,118	2,129	2,051	2,052	-63	-2.98%	336,000
Aug 22, 2025	2,108	2,117	2,099	2,115	+10	+0.48%	110,200
Aug 15, 2025	2,101	2,110	2,097	2,105	+7	+0.33%	74,300
Aug 8, 2025	2,100	2,128	2,094	2,098	-11	-0.52%	90,400
Aug 1, 2025	2,080	2,115	2,070	2,109	+32	+1.54%	83,000
Jul 25, 2025	2,050	2,092	2,045	2,077	+32	+1.56%	61,800
Jul 18, 2025	2,032	2,073	2,032	2,045	+16	+0.79%	81,600