EAT&HOLDINGS Co., Ltd. 2882
TSE · Japan · Consumer Non-Durables
¥2,007.00-6.00 (-0.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |