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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,956	1,974	1,956	1,966	+10	+0.51%	38,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,999	2,003	1,946	1,956	-43	-2.15%	95,300
Apr 17, 2026	2,011	2,023	1,966	1,999	-14	-0.70%	109,900
Apr 10, 2026	2,007	2,030	2,007	2,013	+6	+0.30%	78,500
Apr 3, 2026	1,981	2,017	1,970	2,007	+9	+0.45%	137,200
Mar 27, 2026	1,955	1,998	1,940	1,998	+38	+1.94%	146,100
Mar 19, 2026	1,950	1,969	1,946	1,960	+6	+0.31%	94,700
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