E.J Holdings Inc. 2153
TSE · Japan · Industrial Services
¥1,856.00-16.00 (-0.85%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,856.00 | -0.85% | ¥1,870.00 | ¥1,872.00 | ¥1,850.00 | 84.80K |
| 2026-10-01 | ¥1,872.00 | +0.05% | ¥1,870.00 | ¥1,874.00 | ¥1,860.00 | 56.80K |
| 2026-09-30 | ¥1,871.00 | -0.69% | ¥1,882.00 | ¥1,888.00 | ¥1,871.00 | 55.70K |
| 2026-09-29 | ¥1,884.00 | -1.21% | ¥1,893.00 | ¥1,898.00 | ¥1,880.00 | 77.60K |
| 2026-09-28 | ¥1,907.00 | +0.79% | ¥1,899.00 | ¥1,909.00 | ¥1,886.00 | 97.20K |
| 2026-09-25 | ¥1,892.00 | +0.11% | ¥1,900.00 | ¥1,901.00 | ¥1,884.00 | 88.50K |
| 2026-09-24 | ¥1,890.00 | -0.05% | ¥1,897.00 | ¥1,900.00 | ¥1,880.00 | 69.60K |
| 2026-09-18 | ¥1,891.00 | -0.05% | ¥1,891.00 | ¥1,899.00 | ¥1,880.00 | 66.90K |
| 2026-09-17 | ¥1,892.00 | +1.28% | ¥1,864.00 | ¥1,892.00 | ¥1,864.00 | 53.00K |
| 2026-09-16 | ¥1,868.00 | +0.81% | ¥1,855.00 | ¥1,875.00 | ¥1,855.00 | 34.00K |
| 2026-09-15 | ¥1,853.00 | +0.38% | ¥1,850.00 | ¥1,868.00 | ¥1,848.00 | 45.20K |
| 2026-09-14 | ¥1,846.00 | +1.60% | ¥1,810.00 | ¥1,848.00 | ¥1,810.00 | 33.20K |
| 2026-09-11 | ¥1,817.00 | -0.82% | ¥1,820.00 | ¥1,832.00 | ¥1,811.00 | 48.60K |
| 2026-09-10 | ¥1,832.00 | +0.05% | ¥1,822.00 | ¥1,832.00 | ¥1,813.00 | 42.40K |
| 2026-09-09 | ¥1,831.00 | -0.33% | ¥1,830.00 | ¥1,836.00 | ¥1,823.00 | 36.00K |
| 2026-09-08 | ¥1,837.00 | -0.43% | ¥1,838.00 | ¥1,845.00 | ¥1,821.00 | 47.90K |
| 2026-09-07 | ¥1,845.00 | -0.59% | ¥1,856.00 | ¥1,860.00 | ¥1,844.00 | 39.70K |
| 2026-09-04 | ¥1,856.00 | -0.16% | ¥1,851.00 | ¥1,866.00 | ¥1,841.00 | 43.80K |
| 2026-09-03 | ¥1,859.00 | +0.11% | ¥1,857.00 | ¥1,874.00 | ¥1,855.00 | 45.50K |
| 2026-09-02 | ¥1,857.00 | -2.47% | ¥1,900.00 | ¥1,908.00 | ¥1,850.00 | 101.10K |
| 2026-09-01 | ¥1,904.00 | +0.95% | ¥1,876.00 | ¥1,904.00 | ¥1,875.00 | 72.90K |
| 2026-08-31 | ¥1,886.00 | +0.80% | ¥1,870.00 | ¥1,893.00 | ¥1,849.00 | 57.50K |
| 2026-08-28 | ¥1,871.00 | +0.21% | ¥1,859.00 | ¥1,877.00 | ¥1,856.00 | 62.90K |
| 2026-08-27 | ¥1,867.00 | +0.54% | ¥1,860.00 | ¥1,881.00 | ¥1,856.00 | 72.20K |
| 2026-08-26 | ¥1,857.00 | +1.70% | ¥1,830.00 | ¥1,857.00 | ¥1,830.00 | 73.60K |
| 2026-08-25 | ¥1,826.00 | 0.00% | ¥1,834.00 | ¥1,840.00 | ¥1,821.00 | 36.30K |
| 2026-08-24 | ¥1,826.00 | 0.00% | ¥1,836.00 | ¥1,838.00 | ¥1,818.00 | 62.90K |
| 2026-08-21 | ¥1,826.00 | +2.76% | ¥1,800.00 | ¥1,835.00 | ¥1,792.00 | 135.40K |
| 2026-08-20 | ¥1,777.00 | +1.08% | ¥1,764.00 | ¥1,777.00 | ¥1,761.00 | 57.80K |
| 2026-08-19 | ¥1,758.00 | -0.73% | ¥1,766.00 | ¥1,776.00 | ¥1,748.00 | 44.60K |
| 2026-08-18 | ¥1,771.00 | -0.34% | ¥1,777.00 | ¥1,779.00 | ¥1,764.00 | 56.80K |
| 2026-08-17 | ¥1,777.00 | +0.17% | ¥1,780.00 | ¥1,799.00 | ¥1,776.00 | 84.60K |
| 2026-08-14 | ¥1,774.00 | +0.80% | ¥1,755.00 | ¥1,774.00 | ¥1,748.00 | 70.40K |
| 2026-08-13 | ¥1,760.00 | +1.21% | ¥1,754.00 | ¥1,760.00 | ¥1,744.00 | 65.00K |
| 2026-08-12 | ¥1,739.00 | -0.29% | ¥1,745.00 | ¥1,752.00 | ¥1,739.00 | 63.00K |
| 2026-08-10 | ¥1,744.00 | 0.00% | ¥1,762.00 | ¥1,762.00 | ¥1,739.00 | 30.70K |
| 2026-08-07 | ¥1,744.00 | +0.23% | ¥1,744.00 | ¥1,759.00 | ¥1,739.00 | 35.80K |
| 2026-08-06 | ¥1,740.00 | +0.52% | ¥1,727.00 | ¥1,742.00 | ¥1,726.00 | 35.10K |
| 2026-08-05 | ¥1,731.00 | +0.23% | ¥1,727.00 | ¥1,739.00 | ¥1,727.00 | 30.30K |
| 2026-08-04 | ¥1,727.00 | -0.29% | ¥1,729.00 | ¥1,733.00 | ¥1,718.00 | 39.70K |
| 2026-08-03 | ¥1,732.00 | -0.74% | ¥1,758.00 | ¥1,758.00 | ¥1,729.00 | 53.60K |
| 2026-07-31 | ¥1,745.00 | -0.68% | ¥1,758.00 | ¥1,766.00 | ¥1,745.00 | 38.30K |
| 2026-07-30 | ¥1,757.00 | -1.24% | ¥1,776.00 | ¥1,778.00 | ¥1,750.00 | 57.30K |
| 2026-07-29 | ¥1,779.00 | +0.96% | ¥1,770.00 | ¥1,781.00 | ¥1,755.00 | 42.40K |
| 2026-07-28 | ¥1,762.00 | -0.11% | ¥1,775.00 | ¥1,775.00 | ¥1,748.00 | 44.10K |
| 2026-07-27 | ¥1,764.00 | +1.38% | ¥1,753.00 | ¥1,771.00 | ¥1,753.00 | 41.70K |
| 2026-07-24 | ¥1,740.00 | +0.29% | ¥1,734.00 | ¥1,744.00 | ¥1,723.00 | 42.00K |
| 2026-07-23 | ¥1,735.00 | -1.25% | ¥1,748.00 | ¥1,755.00 | ¥1,722.00 | 46.30K |
| 2026-07-22 | ¥1,757.00 | -0.28% | ¥1,760.00 | ¥1,766.00 | ¥1,740.00 | 79.60K |
| 2026-07-21 | ¥1,762.00 | -0.28% | ¥1,778.00 | ¥1,785.00 | ¥1,756.00 | 66.40K |
| 2026-07-17 | ¥1,767.00 | -1.45% | ¥1,791.00 | ¥1,800.00 | ¥1,753.00 | 83.90K |
| 2026-07-16 | ¥1,793.00 | 0.00% | ¥1,820.00 | ¥1,845.00 | ¥1,790.00 | 98.10K |
| 2026-07-15 | ¥1,793.00 | +5.91% | ¥1,764.00 | ¥1,811.00 | ¥1,760.00 | 264.90K |
| 2026-07-14 | ¥1,693.00 | +1.68% | ¥1,681.00 | ¥1,701.00 | ¥1,678.00 | 67.90K |
| 2026-07-13 | ¥1,665.00 | -0.95% | ¥1,698.00 | ¥1,707.00 | ¥1,665.00 | 52.70K |
| 2026-07-10 | ¥1,681.00 | +0.06% | ¥1,688.00 | ¥1,692.00 | ¥1,680.00 | 51.60K |
| 2026-07-09 | ¥1,680.00 | -0.30% | ¥1,687.00 | ¥1,689.00 | ¥1,674.00 | 70.50K |
| 2026-07-08 | ¥1,685.00 | +0.84% | ¥1,671.00 | ¥1,689.00 | ¥1,663.00 | 58.00K |
| 2026-07-07 | ¥1,671.00 | 0.00% | ¥1,675.00 | ¥1,684.00 | ¥1,668.00 | 45.10K |
| 2026-07-06 | ¥1,671.00 | +0.66% | ¥1,657.00 | ¥1,672.00 | ¥1,655.00 | 50.30K |
| 2026-07-03 | ¥1,660.00 | +0.97% | ¥1,652.00 | ¥1,667.00 | ¥1,647.00 | 56.10K |
| 2026-07-02 | ¥1,644.00 | +1.54% | ¥1,628.00 | ¥1,650.00 | ¥1,626.00 | 48.10K |
| 2026-07-01 | ¥1,619.00 | +0.37% | ¥1,615.00 | ¥1,625.00 | ¥1,607.00 | 32.00K |
| 2026-06-30 | ¥1,613.00 | -0.43% | ¥1,623.00 | ¥1,625.00 | ¥1,609.00 | 60.50K |
| 2026-06-29 | ¥1,620.00 | +2.02% | ¥1,597.00 | ¥1,620.00 | ¥1,595.00 | 79.90K |
| 2026-06-26 | ¥1,588.00 | +0.51% | ¥1,581.00 | ¥1,590.00 | ¥1,576.00 | 31.90K |
| 2026-06-25 | ¥1,580.00 | +0.19% | ¥1,589.00 | ¥1,601.00 | ¥1,578.00 | 34.50K |
| 2026-06-24 | ¥1,577.00 | -0.19% | ¥1,581.00 | ¥1,594.00 | ¥1,577.00 | 31.60K |
| 2026-06-23 | ¥1,580.00 | -0.63% | ¥1,583.00 | ¥1,586.00 | ¥1,576.00 | 43.00K |
| 2026-06-22 | ¥1,590.00 | -0.38% | ¥1,600.00 | ¥1,602.00 | ¥1,584.00 | 41.20K |
| 2026-06-19 | ¥1,596.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,581.00 | 53.00K |
| 2026-06-18 | ¥1,596.00 | +0.44% | ¥1,595.00 | ¥1,604.00 | ¥1,590.00 | 48.40K |
| 2026-06-17 | ¥1,589.00 | +0.25% | ¥1,586.00 | ¥1,605.00 | ¥1,586.00 | 43.30K |
| 2026-06-16 | ¥1,585.00 | -1.00% | ¥1,595.00 | ¥1,596.00 | ¥1,576.00 | 52.20K |
| 2026-06-15 | ¥1,601.00 | +0.76% | ¥1,601.00 | ¥1,610.00 | ¥1,598.00 | 51.20K |
| 2026-06-12 | ¥1,589.00 | +0.44% | ¥1,582.00 | ¥1,594.00 | ¥1,575.00 | 98.90K |
| 2026-06-11 | ¥1,582.00 | +0.19% | ¥1,577.00 | ¥1,582.00 | ¥1,555.00 | 83.60K |
| 2026-06-10 | ¥1,579.00 | +0.64% | ¥1,568.00 | ¥1,579.00 | ¥1,564.00 | 58.80K |
| 2026-06-09 | ¥1,569.00 | -0.13% | ¥1,572.00 | ¥1,587.00 | ¥1,561.00 | 60.00K |
| 2026-06-08 | ¥1,571.00 | -0.25% | ¥1,570.00 | ¥1,583.00 | ¥1,558.00 | 92.10K |
| 2026-06-05 | ¥1,575.00 | +1.48% | ¥1,566.00 | ¥1,588.00 | ¥1,566.00 | 61.20K |
| 2026-06-04 | ¥1,552.00 | -1.08% | ¥1,560.00 | ¥1,565.00 | ¥1,550.00 | 49.40K |
| 2026-06-03 | ¥1,569.00 | -0.44% | ¥1,573.00 | ¥1,577.00 | ¥1,562.00 | 92.30K |
| 2026-06-02 | ¥1,576.00 | -0.63% | ¥1,580.00 | ¥1,587.00 | ¥1,562.00 | 97.20K |
| 2026-06-01 | ¥1,586.00 | -2.70% | ¥1,619.00 | ¥1,619.00 | ¥1,581.00 | 129.30K |
| 2026-05-29 | ¥1,630.00 | +0.62% | ¥1,621.00 | ¥1,639.00 | ¥1,621.00 | 75.50K |
| 2026-05-28 | ¥1,620.00 | -1.88% | ¥1,604.00 | ¥1,620.00 | ¥1,592.00 | 195.60K |
| 2026-05-27 | ¥1,651.00 | -0.06% | ¥1,662.00 | ¥1,665.00 | ¥1,649.00 | 135.00K |
| 2026-05-26 | ¥1,652.00 | +0.06% | ¥1,651.00 | ¥1,655.00 | ¥1,639.00 | 75.30K |
| 2026-05-25 | ¥1,651.00 | -0.06% | ¥1,660.00 | ¥1,660.00 | ¥1,646.00 | 86.40K |