ERI Holdings Co., Ltd. 6083
TSE · Japan · Commercial Services
¥1,405.00-41.00 (-2.84%)
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 | ¥1,405.00 | -2.84% | ¥1,430.00 | ¥1,431.00 | ¥1,385.00 | 277.40K |
| 2026-10-01 | ¥1,446.00 | -14.74% | ¥1,536.00 | ¥1,536.00 | ¥1,434.00 | 489.80K |
| 2026-09-30 | ¥1,696.00 | -3.53% | ¥1,744.00 | ¥1,754.00 | ¥1,689.00 | 116.20K |
| 2026-09-29 | ¥1,758.00 | +1.80% | ¥1,729.00 | ¥1,760.00 | ¥1,701.00 | 55.80K |
| 2026-09-28 | ¥1,727.00 | +3.54% | ¥1,700.00 | ¥1,727.00 | ¥1,678.00 | 88.20K |
| 2026-09-25 | ¥1,668.00 | -0.60% | ¥1,686.00 | ¥1,701.00 | ¥1,667.00 | 34.30K |
| 2026-09-24 | ¥1,678.00 | +0.96% | ¥1,678.00 | ¥1,687.00 | ¥1,648.00 | 31.50K |
| 2026-09-18 | ¥1,662.00 | +1.03% | ¥1,678.00 | ¥1,678.00 | ¥1,647.00 | 29.70K |
| 2026-09-17 | ¥1,645.00 | +4.38% | ¥1,590.00 | ¥1,647.00 | ¥1,590.00 | 45.40K |
| 2026-09-16 | ¥1,576.00 | -0.88% | ¥1,590.00 | ¥1,594.00 | ¥1,574.00 | 11.80K |
| 2026-09-15 | ¥1,590.00 | +2.05% | ¥1,576.00 | ¥1,606.00 | ¥1,565.00 | 35.30K |
| 2026-09-14 | ¥1,558.00 | +2.64% | ¥1,530.00 | ¥1,568.00 | ¥1,513.00 | 26.70K |
| 2026-09-11 | ¥1,518.00 | -2.69% | ¥1,560.00 | ¥1,560.00 | ¥1,518.00 | 31.10K |
| 2026-09-10 | ¥1,560.00 | -0.06% | ¥1,548.00 | ¥1,566.00 | ¥1,536.00 | 38.70K |
| 2026-09-09 | ¥1,561.00 | -2.13% | ¥1,583.00 | ¥1,593.00 | ¥1,561.00 | 21.40K |
| 2026-09-08 | ¥1,595.00 | -1.85% | ¥1,625.00 | ¥1,626.00 | ¥1,583.00 | 51.80K |
| 2026-09-07 | ¥1,625.00 | -1.40% | ¥1,658.00 | ¥1,668.00 | ¥1,622.00 | 31.80K |
| 2026-09-04 | ¥1,648.00 | +1.04% | ¥1,630.00 | ¥1,654.00 | ¥1,630.00 | 24.60K |
| 2026-09-03 | ¥1,631.00 | +0.62% | ¥1,625.00 | ¥1,661.00 | ¥1,621.00 | 28.20K |
| 2026-09-02 | ¥1,621.00 | -2.70% | ¥1,649.00 | ¥1,649.00 | ¥1,620.00 | 38.10K |
| 2026-09-01 | ¥1,666.00 | -1.36% | ¥1,689.00 | ¥1,704.00 | ¥1,654.00 | 35.80K |
| 2026-08-31 | ¥1,689.00 | -0.18% | ¥1,692.00 | ¥1,708.00 | ¥1,680.00 | 35.80K |
| 2026-08-28 | ¥1,692.00 | +1.14% | ¥1,676.00 | ¥1,698.00 | ¥1,650.00 | 29.10K |
| 2026-08-27 | ¥1,673.00 | +0.06% | ¥1,684.00 | ¥1,686.00 | ¥1,662.00 | 75.90K |
| 2026-08-26 | ¥1,672.00 | +1.09% | ¥1,650.00 | ¥1,681.00 | ¥1,650.00 | 25.20K |
| 2026-08-25 | ¥1,654.00 | -0.96% | ¥1,670.00 | ¥1,674.00 | ¥1,651.00 | 22.40K |
| 2026-08-24 | ¥1,670.00 | +1.21% | ¥1,645.00 | ¥1,683.00 | ¥1,645.00 | 29.40K |
| 2026-08-21 | ¥1,650.00 | -1.49% | ¥1,670.00 | ¥1,683.00 | ¥1,645.00 | 31.50K |
| 2026-08-20 | ¥1,675.00 | -0.24% | ¥1,704.00 | ¥1,705.00 | ¥1,642.00 | 63.20K |
| 2026-08-19 | ¥1,679.00 | +1.45% | ¥1,641.00 | ¥1,683.00 | ¥1,625.00 | 44.00K |
| 2026-08-18 | ¥1,655.00 | -3.50% | ¥1,700.00 | ¥1,705.00 | ¥1,651.00 | 48.30K |
| 2026-08-17 | ¥1,715.00 | -1.72% | ¥1,738.00 | ¥1,761.00 | ¥1,710.00 | 31.80K |
| 2026-08-14 | ¥1,745.00 | 0.00% | ¥1,750.00 | ¥1,772.00 | ¥1,709.00 | 37.50K |
| 2026-08-13 | ¥1,745.00 | +1.57% | ¥1,718.00 | ¥1,745.00 | ¥1,690.00 | 51.30K |
| 2026-08-12 | ¥1,718.00 | +1.42% | ¥1,722.00 | ¥1,765.00 | ¥1,703.00 | 72.10K |
| 2026-08-10 | ¥1,694.00 | +0.95% | ¥1,680.00 | ¥1,735.00 | ¥1,667.00 | 81.80K |
| 2026-08-07 | ¥1,678.00 | +3.26% | ¥1,649.00 | ¥1,682.00 | ¥1,647.00 | 74.90K |
| 2026-08-06 | ¥1,625.00 | +2.01% | ¥1,592.00 | ¥1,630.00 | ¥1,587.00 | 59.90K |
| 2026-08-05 | ¥1,593.00 | +1.27% | ¥1,595.00 | ¥1,598.00 | ¥1,566.00 | 41.30K |
| 2026-08-04 | ¥1,573.00 | +0.06% | ¥1,580.00 | ¥1,589.00 | ¥1,549.00 | 69.00K |
| 2026-08-03 | ¥1,572.00 | -0.19% | ¥1,575.00 | ¥1,594.00 | ¥1,541.00 | 70.30K |
| 2026-07-31 | ¥1,575.00 | -0.88% | ¥1,577.00 | ¥1,600.00 | ¥1,544.00 | 55.20K |
| 2026-07-30 | ¥1,589.00 | +0.38% | ¥1,598.00 | ¥1,618.00 | ¥1,576.00 | 52.20K |
| 2026-07-29 | ¥1,583.00 | +0.89% | ¥1,597.00 | ¥1,638.00 | ¥1,573.00 | 101.80K |
| 2026-07-28 | ¥1,569.00 | -0.25% | ¥1,567.00 | ¥1,575.00 | ¥1,539.00 | 54.80K |
| 2026-07-27 | ¥1,573.00 | +2.74% | ¥1,538.00 | ¥1,573.00 | ¥1,531.00 | 58.30K |
| 2026-07-24 | ¥1,531.00 | +1.66% | ¥1,508.00 | ¥1,531.00 | ¥1,483.00 | 85.00K |
| 2026-07-23 | ¥1,506.00 | +0.47% | ¥1,498.00 | ¥1,508.00 | ¥1,458.00 | 62.70K |
| 2026-07-22 | ¥1,499.00 | +2.04% | ¥1,482.00 | ¥1,499.00 | ¥1,452.00 | 64.00K |
| 2026-07-21 | ¥1,469.00 | +0.89% | ¥1,466.00 | ¥1,480.00 | ¥1,406.00 | 157.10K |
| 2026-07-17 | ¥1,456.00 | -0.27% | ¥1,459.00 | ¥1,460.00 | ¥1,410.00 | 172.10K |
| 2026-07-16 | ¥1,460.00 | -2.67% | ¥1,500.00 | ¥1,516.00 | ¥1,433.00 | 157.90K |
| 2026-07-15 | ¥1,500.00 | +7.45% | ¥1,426.00 | ¥1,562.00 | ¥1,409.00 | 553.30K |
| 2026-07-14 | ¥1,396.00 | +1.53% | ¥1,398.00 | ¥1,398.00 | ¥1,362.00 | 132.50K |
| 2026-07-13 | ¥1,375.00 | -1.57% | ¥1,404.00 | ¥1,423.00 | ¥1,375.00 | 52.50K |
| 2026-07-10 | ¥1,397.00 | +1.67% | ¥1,378.00 | ¥1,397.00 | ¥1,374.00 | 21.10K |
| 2026-07-09 | ¥1,374.00 | -1.51% | ¥1,390.00 | ¥1,390.00 | ¥1,359.00 | 25.50K |
| 2026-07-08 | ¥1,395.00 | -0.85% | ¥1,419.00 | ¥1,420.00 | ¥1,391.00 | 29.30K |
| 2026-07-07 | ¥1,407.00 | -2.02% | ¥1,427.00 | ¥1,445.00 | ¥1,396.00 | 44.30K |
| 2026-07-06 | ¥1,436.00 | -2.05% | ¥1,473.00 | ¥1,483.00 | ¥1,425.00 | 113.70K |
| 2026-07-03 | ¥1,466.00 | +2.09% | ¥1,444.00 | ¥1,469.00 | ¥1,440.00 | 67.90K |
| 2026-07-02 | ¥1,436.00 | +2.21% | ¥1,420.00 | ¥1,447.00 | ¥1,408.00 | 84.10K |
| 2026-07-01 | ¥1,405.00 | +2.41% | ¥1,370.00 | ¥1,405.00 | ¥1,353.00 | 110.80K |
| 2026-06-30 | ¥1,372.00 | +0.66% | ¥1,370.00 | ¥1,372.00 | ¥1,342.00 | 57.00K |
| 2026-06-29 | ¥1,363.00 | +1.19% | ¥1,359.00 | ¥1,372.00 | ¥1,352.00 | 59.70K |
| 2026-06-26 | ¥1,347.00 | +0.75% | ¥1,338.00 | ¥1,359.00 | ¥1,332.00 | 76.60K |
| 2026-06-25 | ¥1,337.00 | +0.30% | ¥1,337.00 | ¥1,350.00 | ¥1,329.00 | 40.70K |
| 2026-06-24 | ¥1,333.00 | -0.52% | ¥1,335.00 | ¥1,342.00 | ¥1,322.00 | 25.50K |
| 2026-06-23 | ¥1,340.00 | -2.47% | ¥1,375.00 | ¥1,375.00 | ¥1,330.00 | 34.10K |
| 2026-06-22 | ¥1,374.00 | +1.48% | ¥1,360.00 | ¥1,393.00 | ¥1,354.00 | 72.10K |
| 2026-06-19 | ¥1,354.00 | +0.45% | ¥1,352.00 | ¥1,365.00 | ¥1,338.00 | 52.30K |
| 2026-06-18 | ¥1,348.00 | +1.20% | ¥1,347.00 | ¥1,357.00 | ¥1,322.00 | 47.50K |
| 2026-06-17 | ¥1,332.00 | +0.53% | ¥1,324.00 | ¥1,346.00 | ¥1,324.00 | 31.10K |
| 2026-06-16 | ¥1,325.00 | +0.38% | ¥1,326.00 | ¥1,329.00 | ¥1,300.00 | 34.50K |
| 2026-06-15 | ¥1,320.00 | +0.53% | ¥1,313.00 | ¥1,337.00 | ¥1,313.00 | 28.50K |
| 2026-06-12 | ¥1,313.00 | -0.98% | ¥1,324.00 | ¥1,337.00 | ¥1,300.00 | 19.40K |
| 2026-06-11 | ¥1,326.00 | -0.45% | ¥1,344.00 | ¥1,344.00 | ¥1,310.00 | 38.30K |
| 2026-06-10 | ¥1,332.00 | +0.76% | ¥1,322.00 | ¥1,337.00 | ¥1,313.00 | 55.90K |
| 2026-06-09 | ¥1,322.00 | -0.83% | ¥1,341.00 | ¥1,353.00 | ¥1,320.00 | 20.20K |
| 2026-06-08 | ¥1,333.00 | 0.00% | ¥1,326.00 | ¥1,335.00 | ¥1,309.00 | 39.30K |
| 2026-06-05 | ¥1,333.00 | +1.14% | ¥1,324.00 | ¥1,359.00 | ¥1,310.00 | 70.80K |
| 2026-06-04 | ¥1,318.00 | +1.15% | ¥1,299.00 | ¥1,328.00 | ¥1,276.00 | 80.30K |
| 2026-06-03 | ¥1,303.00 | +3.00% | ¥1,255.00 | ¥1,305.00 | ¥1,250.00 | 56.10K |
| 2026-06-02 | ¥1,265.00 | -1.09% | ¥1,279.00 | ¥1,288.00 | ¥1,253.00 | 43.80K |
| 2026-06-01 | ¥1,279.00 | +3.06% | ¥1,241.00 | ¥1,296.00 | ¥1,241.00 | 93.90K |
| 2026-05-29 | ¥1,241.00 | -2.36% | ¥1,262.00 | ¥1,269.00 | ¥1,241.00 | 115.80K |
| 2026-05-28 | ¥1,271.00 | -3.59% | ¥1,291.00 | ¥1,325.00 | ¥1,245.00 | 77.50K |
| 2026-05-27 | ¥1,318.33 | -0.63% | ¥1,333.33 | ¥1,335.00 | ¥1,301.67 | 389.10K |
| 2026-05-26 | ¥1,326.67 | -0.38% | ¥1,331.67 | ¥1,336.67 | ¥1,326.67 | 46.20K |
| 2026-05-25 | ¥1,331.67 | 0.00% | ¥1,333.33 | ¥1,336.67 | ¥1,313.33 | 129.30K |