kabutan

Eternal Hospitality Group Co.,Ltd.(3193) Historical

3193
TSE Prime
Eternal Hospitality Group Co.,Ltd.
3,150
JPY
-15
(-0.47%)
Dec 5, 12:57 pm JST
20.30
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
3,150
Dec 5, 12:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
3,450 JPY
52 Week Low Apr 7, 2025
2,340 JPY
Yearly High Sep 16, 2025
3,450 JPY
Yearly Low Apr 7, 2025
2,340 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,170 3,180 3,125 3,150 -15 -0.47% 51,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,225 3,245 3,165 3,165 -50 -1.56% 80,800
Dec 3, 2025 3,285 3,285 3,195 3,215 -55 -1.68% 54,300
Dec 2, 2025 3,245 3,285 3,195 3,270 +50 +1.55% 75,600
Dec 1, 2025 3,250 3,300 3,200 3,220 -30 -0.92% 90,100
Nov 28, 2025 3,215 3,265 3,215 3,250 +30 +0.93% 44,300
Nov 27, 2025 3,240 3,250 3,210 3,220 -30 -0.92% 40,700
Nov 26, 2025 3,175 3,290 3,165 3,250 +110 +3.50% 72,300
Nov 25, 2025 3,185 3,210 3,135 3,140 -40 -1.26% 55,300
Nov 21, 2025 3,115 3,195 3,115 3,180 +5 +0.16% 41,800
Nov 20, 2025 3,095 3,185 3,075 3,175 +110 +3.59% 56,700
Nov 19, 2025 3,075 3,090 3,050 3,065 -10 -0.33% 38,200
Nov 18, 2025 3,200 3,220 3,065 3,075 -120 -3.76% 71,600
Nov 17, 2025 3,185 3,230 3,150 3,195 -45 -1.39% 80,800
Nov 14, 2025 3,140 3,270 3,120 3,240 +80 +2.53% 143,400
Nov 13, 2025 3,125 3,165 3,115 3,160 +55 +1.77% 51,100
Nov 12, 2025 3,015 3,120 3,015 3,105 +70 +2.31% 87,500
Nov 11, 2025 3,000 3,065 3,000 3,035 +36 +1.20% 97,400
Nov 10, 2025 2,919 2,999 2,888 2,999 +119 +4.13% 113,700
Nov 7, 2025 2,865 2,899 2,839 2,880 +62 +2.20% 66,900
Nov 6, 2025 2,800 2,831 2,798 2,818 +18 +0.64% 63,000