Eternal Hospitality Group Co.,Ltd. 3193
TSE · Japan · Consumer Services
¥1,280.00-21.00 (-1.61%)
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 | ¥1,280.00 | -1.61% | ¥1,301.00 | ¥1,302.00 | ¥1,271.00 | 110.80K |
| 2026-10-01 | ¥1,301.00 | -0.23% | ¥1,297.00 | ¥1,308.00 | ¥1,290.00 | 93.00K |
| 2026-09-30 | ¥1,304.00 | +0.85% | ¥1,289.00 | ¥1,309.00 | ¥1,279.00 | 107.30K |
| 2026-09-29 | ¥1,293.00 | -1.30% | ¥1,291.00 | ¥1,300.00 | ¥1,274.00 | 169.20K |
| 2026-09-28 | ¥1,310.00 | +1.55% | ¥1,300.00 | ¥1,318.00 | ¥1,296.00 | 150.20K |
| 2026-09-25 | ¥1,290.00 | -0.46% | ¥1,292.00 | ¥1,301.00 | ¥1,280.00 | 157.50K |
| 2026-09-24 | ¥1,296.00 | -2.04% | ¥1,323.00 | ¥1,323.00 | ¥1,290.00 | 218.30K |
| 2026-09-18 | ¥1,323.00 | +0.76% | ¥1,335.00 | ¥1,343.00 | ¥1,312.00 | 183.20K |
| 2026-09-17 | ¥1,313.00 | -0.45% | ¥1,319.00 | ¥1,328.00 | ¥1,297.00 | 156.60K |
| 2026-09-16 | ¥1,319.00 | +1.07% | ¥1,301.00 | ¥1,325.00 | ¥1,290.00 | 192.00K |
| 2026-09-15 | ¥1,305.00 | +0.46% | ¥1,315.00 | ¥1,331.00 | ¥1,296.00 | 257.70K |
| 2026-09-14 | ¥1,299.00 | -4.42% | ¥1,282.00 | ¥1,325.00 | ¥1,260.00 | 572.30K |
| 2026-09-11 | ¥1,359.00 | -0.37% | ¥1,400.00 | ¥1,404.00 | ¥1,350.00 | 367.20K |
| 2026-09-10 | ¥1,364.00 | -2.01% | ¥1,385.00 | ¥1,385.00 | ¥1,350.00 | 143.90K |
| 2026-09-09 | ¥1,392.00 | -3.40% | ¥1,423.00 | ¥1,428.00 | ¥1,391.00 | 146.90K |
| 2026-09-08 | ¥1,441.00 | +1.41% | ¥1,420.00 | ¥1,451.00 | ¥1,407.00 | 119.40K |
| 2026-09-07 | ¥1,421.00 | -2.94% | ¥1,460.00 | ¥1,460.00 | ¥1,419.00 | 113.70K |
| 2026-09-04 | ¥1,464.00 | +3.39% | ¥1,402.00 | ¥1,465.00 | ¥1,395.00 | 179.20K |
| 2026-09-03 | ¥1,416.00 | +0.93% | ¥1,400.00 | ¥1,418.00 | ¥1,388.00 | 107.50K |
| 2026-09-02 | ¥1,403.00 | -1.20% | ¥1,416.00 | ¥1,418.00 | ¥1,399.00 | 123.00K |
| 2026-09-01 | ¥1,420.00 | -1.80% | ¥1,445.00 | ¥1,450.00 | ¥1,415.00 | 133.50K |
| 2026-08-31 | ¥1,446.00 | +0.77% | ¥1,432.00 | ¥1,447.00 | ¥1,415.00 | 188.10K |
| 2026-08-28 | ¥1,435.00 | +0.14% | ¥1,427.00 | ¥1,439.00 | ¥1,421.00 | 87.50K |
| 2026-08-27 | ¥1,433.00 | -0.97% | ¥1,435.00 | ¥1,460.00 | ¥1,421.00 | 98.50K |
| 2026-08-26 | ¥1,447.00 | -1.09% | ¥1,441.00 | ¥1,462.00 | ¥1,431.00 | 80.40K |
| 2026-08-25 | ¥1,463.00 | -0.20% | ¥1,464.00 | ¥1,471.00 | ¥1,453.00 | 60.30K |
| 2026-08-24 | ¥1,466.00 | -0.81% | ¥1,478.00 | ¥1,495.00 | ¥1,463.00 | 86.40K |
| 2026-08-21 | ¥1,478.00 | -0.07% | ¥1,479.00 | ¥1,481.00 | ¥1,456.00 | 88.40K |
| 2026-08-20 | ¥1,479.00 | +0.96% | ¥1,450.00 | ¥1,479.00 | ¥1,442.00 | 126.60K |
| 2026-08-19 | ¥1,465.00 | +1.88% | ¥1,468.00 | ¥1,470.00 | ¥1,446.00 | 141.40K |
| 2026-08-18 | ¥1,438.00 | -0.55% | ¥1,454.00 | ¥1,460.00 | ¥1,431.00 | 101.00K |
| 2026-08-17 | ¥1,446.00 | -3.02% | ¥1,491.00 | ¥1,491.00 | ¥1,445.00 | 113.50K |
| 2026-08-14 | ¥1,491.00 | -0.67% | ¥1,503.00 | ¥1,505.00 | ¥1,482.00 | 129.60K |
| 2026-08-13 | ¥1,501.00 | +1.35% | ¥1,470.00 | ¥1,503.00 | ¥1,465.00 | 155.80K |
| 2026-08-12 | ¥1,481.00 | +0.89% | ¥1,455.00 | ¥1,481.00 | ¥1,441.00 | 132.50K |
| 2026-08-10 | ¥1,468.00 | +0.96% | ¥1,460.00 | ¥1,472.00 | ¥1,415.00 | 114.80K |
| 2026-08-07 | ¥1,454.00 | +1.75% | ¥1,424.00 | ¥1,482.00 | ¥1,419.00 | 151.80K |
| 2026-08-06 | ¥1,429.00 | +4.08% | ¥1,388.00 | ¥1,443.00 | ¥1,385.00 | 235.60K |
| 2026-08-05 | ¥1,373.00 | -0.51% | ¥1,375.00 | ¥1,400.00 | ¥1,363.00 | 158.40K |
| 2026-08-04 | ¥1,380.00 | -0.79% | ¥1,372.00 | ¥1,397.00 | ¥1,346.00 | 145.30K |
| 2026-08-03 | ¥1,391.00 | +0.94% | ¥1,350.00 | ¥1,402.00 | ¥1,350.00 | 191.20K |
| 2026-07-31 | ¥1,378.00 | -1.99% | ¥1,413.00 | ¥1,416.00 | ¥1,332.00 | 331.90K |
| 2026-07-30 | ¥1,406.00 | -4.65% | ¥1,460.00 | ¥1,463.00 | ¥1,402.00 | 496.60K |
| 2026-07-29 | ¥1,474.50 | -1.07% | ¥1,499.50 | ¥1,510.00 | ¥1,470.50 | 677.00K |
| 2026-07-28 | ¥1,490.50 | +0.78% | ¥1,484.00 | ¥1,495.00 | ¥1,481.00 | 193.80K |
| 2026-07-27 | ¥1,479.00 | +1.09% | ¥1,465.50 | ¥1,492.00 | ¥1,465.50 | 231.80K |
| 2026-07-24 | ¥1,463.00 | +0.69% | ¥1,457.50 | ¥1,472.50 | ¥1,450.00 | 106.60K |
| 2026-07-23 | ¥1,453.00 | +0.24% | ¥1,445.00 | ¥1,456.50 | ¥1,437.50 | 101.20K |
| 2026-07-22 | ¥1,449.50 | -0.96% | ¥1,465.00 | ¥1,465.00 | ¥1,441.50 | 116.80K |
| 2026-07-21 | ¥1,463.50 | +0.79% | ¥1,452.00 | ¥1,474.50 | ¥1,450.00 | 97.20K |
| 2026-07-17 | ¥1,452.00 | +0.80% | ¥1,455.00 | ¥1,496.00 | ¥1,436.50 | 253.40K |
| 2026-07-16 | ¥1,440.50 | +0.63% | ¥1,438.00 | ¥1,462.00 | ¥1,436.00 | 160.40K |
| 2026-07-15 | ¥1,431.50 | +1.27% | ¥1,423.00 | ¥1,435.00 | ¥1,417.00 | 126.80K |
| 2026-07-14 | ¥1,413.50 | +1.84% | ¥1,390.00 | ¥1,421.50 | ¥1,390.00 | 108.40K |
| 2026-07-13 | ¥1,388.00 | -0.47% | ¥1,393.50 | ¥1,404.50 | ¥1,386.00 | 95.00K |
| 2026-07-10 | ¥1,394.50 | -1.62% | ¥1,407.00 | ¥1,407.00 | ¥1,392.00 | 179.60K |
| 2026-07-09 | ¥1,417.50 | +2.72% | ¥1,389.00 | ¥1,427.50 | ¥1,383.00 | 201.60K |
| 2026-07-08 | ¥1,380.00 | -3.46% | ¥1,416.00 | ¥1,419.00 | ¥1,366.50 | 293.20K |
| 2026-07-07 | ¥1,429.50 | +1.35% | ¥1,420.00 | ¥1,432.00 | ¥1,412.50 | 119.20K |
| 2026-07-06 | ¥1,410.50 | -0.56% | ¥1,432.50 | ¥1,441.00 | ¥1,410.50 | 144.00K |
| 2026-07-03 | ¥1,418.50 | +0.25% | ¥1,446.00 | ¥1,446.50 | ¥1,417.00 | 152.60K |
| 2026-07-02 | ¥1,415.00 | +2.46% | ¥1,399.50 | ¥1,424.50 | ¥1,395.50 | 143.40K |
| 2026-07-01 | ¥1,381.00 | +1.06% | ¥1,364.00 | ¥1,394.00 | ¥1,362.00 | 143.00K |
| 2026-06-30 | ¥1,366.50 | -2.74% | ¥1,401.50 | ¥1,401.50 | ¥1,364.50 | 209.80K |
| 2026-06-29 | ¥1,405.00 | +4.31% | ¥1,365.50 | ¥1,405.00 | ¥1,358.00 | 203.80K |
| 2026-06-26 | ¥1,347.00 | +1.28% | ¥1,330.00 | ¥1,347.00 | ¥1,325.00 | 198.60K |
| 2026-06-25 | ¥1,330.00 | +1.06% | ¥1,329.00 | ¥1,342.50 | ¥1,310.00 | 204.80K |
| 2026-06-24 | ¥1,316.00 | -0.38% | ¥1,326.00 | ¥1,330.00 | ¥1,307.50 | 110.80K |
| 2026-06-23 | ¥1,321.00 | +0.99% | ¥1,302.00 | ¥1,321.50 | ¥1,290.50 | 132.40K |
| 2026-06-22 | ¥1,308.00 | -0.57% | ¥1,326.50 | ¥1,334.00 | ¥1,305.50 | 122.60K |
| 2026-06-19 | ¥1,315.50 | -1.72% | ¥1,340.00 | ¥1,343.00 | ¥1,301.00 | 237.80K |
| 2026-06-18 | ¥1,338.50 | -1.33% | ¥1,349.00 | ¥1,349.00 | ¥1,330.00 | 112.60K |
| 2026-06-17 | ¥1,356.50 | +0.74% | ¥1,360.00 | ¥1,375.00 | ¥1,356.50 | 96.20K |
| 2026-06-16 | ¥1,346.50 | -2.04% | ¥1,363.50 | ¥1,371.00 | ¥1,340.00 | 92.40K |
| 2026-06-15 | ¥1,374.50 | +1.40% | ¥1,367.50 | ¥1,374.50 | ¥1,343.50 | 100.60K |
| 2026-06-12 | ¥1,355.50 | +1.46% | ¥1,331.00 | ¥1,356.00 | ¥1,313.00 | 134.60K |
| 2026-06-11 | ¥1,336.00 | +1.14% | ¥1,316.50 | ¥1,336.50 | ¥1,308.00 | 98.00K |
| 2026-06-10 | ¥1,321.00 | -0.68% | ¥1,324.50 | ¥1,342.00 | ¥1,317.50 | 126.80K |
| 2026-06-09 | ¥1,330.00 | -2.99% | ¥1,377.50 | ¥1,387.50 | ¥1,325.00 | 293.00K |
| 2026-06-08 | ¥1,371.00 | +0.66% | ¥1,400.00 | ¥1,419.50 | ¥1,365.00 | 357.00K |
| 2026-06-05 | ¥1,362.00 | +1.60% | ¥1,354.00 | ¥1,379.00 | ¥1,354.00 | 130.60K |
| 2026-06-04 | ¥1,340.50 | -3.42% | ¥1,388.00 | ¥1,392.00 | ¥1,340.50 | 109.80K |
| 2026-06-03 | ¥1,388.00 | -0.54% | ¥1,392.00 | ¥1,394.00 | ¥1,356.50 | 89.00K |
| 2026-06-02 | ¥1,395.50 | +0.43% | ¥1,388.00 | ¥1,396.50 | ¥1,360.00 | 89.20K |
| 2026-06-01 | ¥1,389.50 | -1.49% | ¥1,428.50 | ¥1,435.00 | ¥1,374.50 | 154.80K |
| 2026-05-29 | ¥1,410.50 | +2.32% | ¥1,385.50 | ¥1,418.50 | ¥1,381.00 | 87.80K |
| 2026-05-28 | ¥1,378.50 | +0.99% | ¥1,376.00 | ¥1,382.50 | ¥1,363.50 | 67.00K |
| 2026-05-27 | ¥1,365.00 | -0.47% | ¥1,371.50 | ¥1,373.00 | ¥1,356.00 | 79.80K |
| 2026-05-26 | ¥1,371.50 | -0.40% | ¥1,368.50 | ¥1,383.00 | ¥1,365.00 | 86.80K |
| 2026-05-25 | ¥1,377.00 | -2.20% | ¥1,419.50 | ¥1,419.50 | ¥1,371.00 | 112.60K |