kabutan

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

3193
TSE Prime
Eternal Hospitality Group Co.,Ltd.
3,150
JPY
-15
(-0.47%)
Dec 5, 1:42 pm JST
20.32
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
3,154.5
Dec 5, 1:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,250 3,300 3,125 3,150 -100 -3.08% 359,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,185 3,290 3,135 3,250 +70 +2.20% 212,600
Nov 21, 2025 3,185 3,230 3,050 3,180 -60 -1.85% 289,100
Nov 14, 2025 2,919 3,270 2,888 3,240 +360 +12.50% 493,100
Nov 7, 2025 2,800 2,899 2,765 2,880 +73 +2.60% 257,500
Oct 31, 2025 2,873 2,918 2,730 2,807 -66 -2.30% 426,500
Oct 24, 2025 2,978 2,980 2,863 2,873 -94 -3.17% 387,900
Oct 17, 2025 2,832 2,967 2,830 2,967 +117 +4.11% 258,400
Oct 10, 2025 3,000 3,020 2,822 2,850 -100 -3.39% 381,300
Oct 3, 2025 3,155 3,160 2,902 2,950 -240 -7.52% 384,500
Sep 26, 2025 3,295 3,295 3,145 3,190 -105 -3.19% 214,700
Sep 19, 2025 3,380 3,450 3,165 3,295 +55 +1.70% 876,000
Sep 12, 2025 3,035 3,240 3,035 3,240 +251 +8.40% 479,400
Sep 5, 2025 3,025 3,055 2,875 2,989 -71 -2.32% 552,700
Aug 29, 2025 3,160 3,220 3,040 3,060 -130 -4.08% 389,700
Aug 22, 2025 3,205 3,310 3,190 3,190 -10 -0.31% 264,500
Aug 15, 2025 3,105 3,225 3,100 3,200 +75 +2.40% 243,100
Aug 8, 2025 2,998 3,180 2,962 3,125 +90 +2.97% 351,000
Aug 1, 2025 3,190 3,200 2,996 3,035 -125 -3.96% 844,000
Jul 25, 2025 3,080 3,230 3,080 3,160 +80 +2.60% 286,700
Jul 18, 2025 3,120 3,175 3,020 3,080 -30 -0.96% 255,100