EAT&HOLDINGS Co., Ltd. 2882
TSE · Japan · Kurzlebige Konsumgüter
¥2.007,00-6,00 (-0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.013,00 | +0,15 % | ¥2.000,00 | ¥2.016,00 | ¥2.000,00 | 14,90K |
| 2026-09-30 | ¥2.010,00 | +0,40 % | ¥2.001,00 | ¥2.012,00 | ¥2.000,00 | 26,40K |
| 2026-09-29 | ¥2.002,00 | -0,50 % | ¥2.005,00 | ¥2.014,00 | ¥2.000,00 | 27,10K |
| 2026-09-28 | ¥2.012,00 | +0,05 % | ¥2.011,00 | ¥2.016,00 | ¥2.005,00 | 25,10K |
| 2026-09-25 | ¥2.011,00 | 0,00 % | ¥2.011,00 | ¥2.020,00 | ¥2.011,00 | 15,80K |
| 2026-09-24 | ¥2.011,00 | 0,00 % | ¥2.012,00 | ¥2.019,00 | ¥2.010,00 | 18,30K |
| 2026-09-18 | ¥2.011,00 | -0,30 % | ¥2.010,00 | ¥2.018,00 | ¥2.007,00 | 14,30K |
| 2026-09-17 | ¥2.017,00 | +0,75 % | ¥2.002,00 | ¥2.017,00 | ¥2.002,00 | 15,20K |
| 2026-09-16 | ¥2.002,00 | -0,25 % | ¥2.001,00 | ¥2.012,00 | ¥2.001,00 | 13,70K |
| 2026-09-15 | ¥2.007,00 | -0,35 % | ¥2.014,00 | ¥2.015,00 | ¥2.005,00 | 14,10K |
| 2026-09-14 | ¥2.014,00 | +0,60 % | ¥2.000,00 | ¥2.019,00 | ¥2.000,00 | 15,20K |
| 2026-09-11 | ¥2.002,00 | -0,45 % | ¥2.006,00 | ¥2.019,00 | ¥2.001,00 | 20,20K |
| 2026-09-10 | ¥2.011,00 | -0,94 % | ¥2.028,00 | ¥2.028,00 | ¥2.007,00 | 15,90K |
| 2026-09-09 | ¥2.030,00 | -0,29 % | ¥2.023,00 | ¥2.033,00 | ¥2.018,00 | 10,50K |
| 2026-09-08 | ¥2.036,00 | +0,94 % | ¥2.017,00 | ¥2.036,00 | ¥2.015,00 | 15,00K |
| 2026-09-07 | ¥2.017,00 | -0,64 % | ¥2.025,00 | ¥2.026,00 | ¥2.015,00 | 17,50K |
| 2026-09-04 | ¥2.030,00 | +0,35 % | ¥2.021,00 | ¥2.035,00 | ¥2.016,00 | 16,30K |
| 2026-09-03 | ¥2.023,00 | -0,34 % | ¥2.030,00 | ¥2.047,00 | ¥2.023,00 | 19,40K |
| 2026-09-02 | ¥2.030,00 | -1,07 % | ¥2.046,00 | ¥2.050,00 | ¥2.028,00 | 33,20K |
| 2026-09-01 | ¥2.052,00 | -0,63 % | ¥2.060,00 | ¥2.064,00 | ¥2.044,00 | 32,70K |
| 2026-08-31 | ¥2.065,00 | +0,98 % | ¥2.045,00 | ¥2.069,00 | ¥2.045,00 | 32,50K |
| 2026-08-28 | ¥2.045,00 | +1,24 % | ¥2.034,00 | ¥2.064,00 | ¥2.030,00 | 124,60K |
| 2026-08-27 | ¥2.020,00 | -1,61 % | ¥2.042,00 | ¥2.053,00 | ¥2.020,00 | 133,70K |
| 2026-08-26 | ¥2.053,00 | +0,05 % | ¥2.052,00 | ¥2.057,00 | ¥2.048,00 | 58,70K |
| 2026-08-25 | ¥2.052,00 | 0,00 % | ¥2.051,00 | ¥2.058,00 | ¥2.047,00 | 36,20K |
| 2026-08-24 | ¥2.052,00 | -0,24 % | ¥2.060,00 | ¥2.061,00 | ¥2.052,00 | 26,10K |
| 2026-08-21 | ¥2.057,00 | -0,05 % | ¥2.058,00 | ¥2.062,00 | ¥2.053,00 | 14,90K |
| 2026-08-20 | ¥2.058,00 | -0,19 % | ¥2.062,00 | ¥2.071,00 | ¥2.053,00 | 21,00K |
| 2026-08-19 | ¥2.062,00 | -0,29 % | ¥2.068,00 | ¥2.074,00 | ¥2.062,00 | 15,80K |
| 2026-08-18 | ¥2.068,00 | -0,91 % | ¥2.087,00 | ¥2.087,00 | ¥2.068,00 | 24,00K |
| 2026-08-17 | ¥2.087,00 | +0,14 % | ¥2.081,00 | ¥2.089,00 | ¥2.074,00 | 26,10K |
| 2026-08-14 | ¥2.084,00 | +0,05 % | ¥2.080,00 | ¥2.084,00 | ¥2.070,00 | 19,50K |
| 2026-08-13 | ¥2.083,00 | +0,87 % | ¥2.065,00 | ¥2.083,00 | ¥2.053,00 | 23,50K |
| 2026-08-12 | ¥2.065,00 | +0,19 % | ¥2.061,00 | ¥2.068,00 | ¥2.057,00 | 18,00K |
| 2026-08-10 | ¥2.061,00 | +0,19 % | ¥2.073,00 | ¥2.074,00 | ¥2.057,00 | 15,00K |
| 2026-08-07 | ¥2.057,00 | +0,73 % | ¥2.050,00 | ¥2.065,00 | ¥2.049,00 | 22,20K |
| 2026-08-06 | ¥2.042,00 | +0,99 % | ¥2.023,00 | ¥2.049,00 | ¥2.023,00 | 16,60K |
| 2026-08-05 | ¥2.022,00 | +0,20 % | ¥2.019,00 | ¥2.029,00 | ¥2.019,00 | 13,20K |
| 2026-08-04 | ¥2.018,00 | -0,44 % | ¥2.027,00 | ¥2.033,00 | ¥2.018,00 | 15,20K |
| 2026-08-03 | ¥2.027,00 | -0,44 % | ¥2.040,00 | ¥2.044,00 | ¥2.022,00 | 21,60K |
| 2026-07-31 | ¥2.036,00 | -1,45 % | ¥2.060,00 | ¥2.060,00 | ¥2.030,00 | 27,30K |
| 2026-07-30 | ¥2.066,00 | -0,91 % | ¥2.085,00 | ¥2.085,00 | ¥2.063,00 | 21,70K |
| 2026-07-29 | ¥2.085,00 | +1,12 % | ¥2.065,00 | ¥2.087,00 | ¥2.064,00 | 31,50K |
| 2026-07-28 | ¥2.062,00 | -0,48 % | ¥2.062,00 | ¥2.075,00 | ¥2.059,00 | 24,30K |
| 2026-07-27 | ¥2.072,00 | +1,07 % | ¥2.069,00 | ¥2.076,00 | ¥2.056,00 | 14,40K |
| 2026-07-24 | ¥2.050,00 | +0,15 % | ¥2.047,00 | ¥2.054,00 | ¥2.038,00 | 8,40K |
| 2026-07-23 | ¥2.047,00 | +0,39 % | ¥2.039,00 | ¥2.053,00 | ¥2.039,00 | 7,90K |
| 2026-07-22 | ¥2.039,00 | -0,34 % | ¥2.047,00 | ¥2.054,00 | ¥2.039,00 | 17,30K |
| 2026-07-21 | ¥2.046,00 | -0,44 % | ¥2.055,00 | ¥2.075,00 | ¥2.041,00 | 12,50K |
| 2026-07-17 | ¥2.055,00 | -0,24 % | ¥2.060,00 | ¥2.075,00 | ¥2.049,00 | 16,90K |
| 2026-07-16 | ¥2.060,00 | +0,10 % | ¥2.060,00 | ¥2.075,00 | ¥2.056,00 | 13,80K |
| 2026-07-15 | ¥2.058,00 | +1,43 % | ¥2.071,00 | ¥2.089,00 | ¥2.053,00 | 47,20K |
| 2026-07-14 | ¥2.029,00 | +0,20 % | ¥2.030,00 | ¥2.048,00 | ¥2.022,00 | 15,80K |
| 2026-07-13 | ¥2.025,00 | -0,49 % | ¥2.040,00 | ¥2.053,00 | ¥2.025,00 | 12,50K |
| 2026-07-10 | ¥2.035,00 | -0,59 % | ¥2.041,00 | ¥2.048,00 | ¥2.025,00 | 14,50K |
| 2026-07-09 | ¥2.047,00 | -0,29 % | ¥2.053,00 | ¥2.065,00 | ¥2.047,00 | 14,10K |
| 2026-07-08 | ¥2.053,00 | +0,49 % | ¥2.047,00 | ¥2.069,00 | ¥2.047,00 | 20,30K |
| 2026-07-07 | ¥2.043,00 | +0,89 % | ¥2.031,00 | ¥2.050,00 | ¥2.028,00 | 18,10K |
| 2026-07-06 | ¥2.025,00 | -0,05 % | ¥2.026,00 | ¥2.038,00 | ¥2.025,00 | 10,70K |
| 2026-07-03 | ¥2.026,00 | +0,15 % | ¥2.023,00 | ¥2.043,00 | ¥2.023,00 | 12,20K |
| 2026-07-02 | ¥2.023,00 | 0,00 % | ¥2.040,00 | ¥2.046,00 | ¥2.023,00 | 18,80K |
| 2026-07-01 | ¥2.023,00 | -0,15 % | ¥2.029,00 | ¥2.040,00 | ¥2.021,00 | 17,00K |
| 2026-06-30 | ¥2.026,00 | -0,88 % | ¥2.047,00 | ¥2.049,00 | ¥2.016,00 | 28,50K |
| 2026-06-29 | ¥2.044,00 | +1,59 % | ¥2.011,00 | ¥2.049,00 | ¥2.011,00 | 62,30K |
| 2026-06-26 | ¥2.012,00 | 0,00 % | ¥2.009,00 | ¥2.022,00 | ¥2.005,00 | 19,30K |
| 2026-06-25 | ¥2.012,00 | +0,15 % | ¥2.020,00 | ¥2.020,00 | ¥2.007,00 | 13,80K |
| 2026-06-24 | ¥2.009,00 | +0,40 % | ¥2.000,00 | ¥2.020,00 | ¥1.992,00 | 22,20K |
| 2026-06-23 | ¥2.001,00 | +1,06 % | ¥1.976,00 | ¥2.003,00 | ¥1.975,00 | 11,00K |
| 2026-06-22 | ¥1.980,00 | -0,90 % | ¥2.000,00 | ¥2.008,00 | ¥1.980,00 | 13,00K |
| 2026-06-19 | ¥1.998,00 | -0,25 % | ¥2.003,00 | ¥2.009,00 | ¥1.993,00 | 9,00K |
| 2026-06-18 | ¥2.003,00 | +0,10 % | ¥2.005,00 | ¥2.008,00 | ¥1.993,00 | 12,90K |
| 2026-06-17 | ¥2.001,00 | +0,30 % | ¥1.995,00 | ¥2.011,00 | ¥1.994,00 | 16,90K |
| 2026-06-16 | ¥1.995,00 | -0,35 % | ¥1.995,00 | ¥2.002,00 | ¥1.988,00 | 10,70K |
| 2026-06-15 | ¥2.002,00 | 0,00 % | ¥2.010,00 | ¥2.011,00 | ¥1.999,00 | 13,00K |
| 2026-06-12 | ¥2.002,00 | -0,25 % | ¥2.009,00 | ¥2.010,00 | ¥1.997,00 | 14,50K |
| 2026-06-11 | ¥2.007,00 | +0,20 % | ¥2.003,00 | ¥2.007,00 | ¥1.992,00 | 12,40K |
| 2026-06-10 | ¥2.003,00 | +1,52 % | ¥1.982,00 | ¥2.006,00 | ¥1.982,00 | 21,90K |
| 2026-06-09 | ¥1.973,00 | +0,15 % | ¥1.970,00 | ¥1.984,00 | ¥1.963,00 | 14,80K |
| 2026-06-08 | ¥1.970,00 | +0,61 % | ¥1.954,00 | ¥1.981,00 | ¥1.953,00 | 18,30K |
| 2026-06-05 | ¥1.958,00 | +0,41 % | ¥1.959,00 | ¥1.973,00 | ¥1.953,00 | 16,10K |
| 2026-06-04 | ¥1.950,00 | -1,42 % | ¥1.978,00 | ¥1.978,00 | ¥1.950,00 | 27,10K |
| 2026-06-03 | ¥1.978,00 | +0,25 % | ¥1.970,00 | ¥1.984,00 | ¥1.967,00 | 12,70K |
| 2026-06-02 | ¥1.973,00 | -0,35 % | ¥1.971,00 | ¥1.982,00 | ¥1.962,00 | 15,00K |
| 2026-06-01 | ¥1.980,00 | -0,45 % | ¥1.987,00 | ¥1.990,00 | ¥1.974,00 | 20,40K |
| 2026-05-29 | ¥1.989,00 | +0,15 % | ¥1.986,00 | ¥2.010,00 | ¥1.985,00 | 18,10K |
| 2026-05-28 | ¥1.986,00 | -0,70 % | ¥1.996,00 | ¥1.997,00 | ¥1.986,00 | 19,10K |
| 2026-05-27 | ¥2.000,00 | +1,06 % | ¥1.992,00 | ¥2.000,00 | ¥1.983,00 | 14,90K |
| 2026-05-26 | ¥1.979,00 | -0,10 % | ¥1.981,00 | ¥1.987,00 | ¥1.978,00 | 14,20K |
| 2026-05-25 | ¥1.981,00 | -1,20 % | ¥2.000,00 | ¥2.006,00 | ¥1.980,00 | 19,60K |
| 2026-05-22 | ¥2.005,00 | +0,40 % | ¥2.006,00 | ¥2.011,00 | ¥1.994,00 | 12,90K |