eREX Co., Ltd. 9517
TSE · Japan · Utilities
¥806.00-23.00 (-2.77%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥813.00 | -1.93% | ¥822.00 | ¥823.00 | ¥811.00 | 43.50K |
| 2026-10-01 | ¥829.00 | +0.85% | ¥822.00 | ¥839.00 | ¥811.00 | 183.80K |
| 2026-09-30 | ¥822.00 | +1.73% | ¥810.00 | ¥825.00 | ¥806.00 | 155.20K |
| 2026-09-29 | ¥808.00 | -2.77% | ¥830.00 | ¥830.00 | ¥806.00 | 408.70K |
| 2026-09-28 | ¥831.00 | -0.72% | ¥828.00 | ¥837.00 | ¥827.00 | 785.20K |
| 2026-09-25 | ¥837.00 | +1.58% | ¥820.00 | ¥837.00 | ¥819.00 | 221.10K |
| 2026-09-24 | ¥824.00 | -3.51% | ¥845.00 | ¥851.00 | ¥821.00 | 353.20K |
| 2026-09-18 | ¥854.00 | +0.12% | ¥858.00 | ¥859.00 | ¥849.00 | 166.90K |
| 2026-09-17 | ¥853.00 | +0.47% | ¥859.00 | ¥865.00 | ¥850.00 | 126.10K |
| 2026-09-16 | ¥849.00 | +1.07% | ¥848.00 | ¥857.00 | ¥846.00 | 107.30K |
| 2026-09-15 | ¥840.00 | +1.08% | ¥831.00 | ¥849.00 | ¥825.00 | 170.20K |
| 2026-09-14 | ¥831.00 | +0.12% | ¥822.00 | ¥834.00 | ¥817.00 | 187.90K |
| 2026-09-11 | ¥830.00 | -0.24% | ¥822.00 | ¥832.00 | ¥818.00 | 228.20K |
| 2026-09-10 | ¥832.00 | -3.14% | ¥844.00 | ¥847.00 | ¥831.00 | 190.70K |
| 2026-09-09 | ¥859.00 | +0.12% | ¥857.00 | ¥866.00 | ¥849.00 | 175.40K |
| 2026-09-08 | ¥858.00 | -2.05% | ¥866.00 | ¥878.00 | ¥855.00 | 217.90K |
| 2026-09-07 | ¥876.00 | +3.42% | ¥859.00 | ¥882.00 | ¥853.00 | 264.90K |
| 2026-09-04 | ¥847.00 | +0.47% | ¥843.00 | ¥855.00 | ¥839.00 | 116.60K |
| 2026-09-03 | ¥843.00 | -0.24% | ¥849.00 | ¥856.00 | ¥842.00 | 147.80K |
| 2026-09-02 | ¥845.00 | -3.98% | ¥870.00 | ¥872.00 | ¥844.00 | 201.70K |
| 2026-09-01 | ¥880.00 | +1.15% | ¥866.00 | ¥882.00 | ¥866.00 | 114.00K |
| 2026-08-31 | ¥870.00 | -0.57% | ¥875.00 | ¥879.00 | ¥866.00 | 116.00K |
| 2026-08-28 | ¥875.00 | 0.00% | ¥879.00 | ¥882.00 | ¥871.00 | 130.80K |
| 2026-08-27 | ¥875.00 | -1.02% | ¥878.00 | ¥883.00 | ¥871.00 | 128.50K |
| 2026-08-26 | ¥884.00 | +1.49% | ¥875.00 | ¥890.00 | ¥875.00 | 137.40K |
| 2026-08-25 | ¥871.00 | -2.13% | ¥894.00 | ¥897.00 | ¥869.00 | 132.70K |
| 2026-08-24 | ¥890.00 | -0.22% | ¥892.00 | ¥895.00 | ¥867.00 | 240.40K |
| 2026-08-21 | ¥892.00 | +0.45% | ¥894.00 | ¥908.00 | ¥880.00 | 263.70K |
| 2026-08-20 | ¥888.00 | +2.90% | ¥875.00 | ¥900.00 | ¥872.00 | 448.50K |
| 2026-08-19 | ¥863.00 | +1.29% | ¥860.00 | ¥874.00 | ¥851.00 | 231.50K |
| 2026-08-18 | ¥852.00 | +0.12% | ¥855.00 | ¥867.00 | ¥835.00 | 347.70K |
| 2026-08-17 | ¥851.00 | -1.73% | ¥860.00 | ¥872.00 | ¥842.00 | 325.80K |
| 2026-08-14 | ¥866.00 | +2.73% | ¥840.00 | ¥866.00 | ¥830.00 | 236.90K |
| 2026-08-13 | ¥843.00 | +1.81% | ¥838.00 | ¥852.00 | ¥828.00 | 148.80K |
| 2026-08-12 | ¥828.00 | -4.17% | ¥834.00 | ¥848.00 | ¥815.00 | 337.80K |
| 2026-08-10 | ¥864.00 | -0.12% | ¥880.00 | ¥885.00 | ¥858.00 | 274.80K |
| 2026-08-07 | ¥865.00 | +1.05% | ¥864.00 | ¥866.00 | ¥845.00 | 199.60K |
| 2026-08-06 | ¥856.00 | +2.39% | ¥829.00 | ¥864.00 | ¥829.00 | 258.40K |
| 2026-08-05 | ¥836.00 | +0.12% | ¥841.00 | ¥850.00 | ¥828.00 | 225.10K |
| 2026-08-04 | ¥835.00 | +0.12% | ¥831.00 | ¥849.00 | ¥824.00 | 171.20K |
| 2026-08-03 | ¥834.00 | -1.30% | ¥842.00 | ¥845.00 | ¥811.00 | 236.30K |
| 2026-07-31 | ¥845.00 | 0.00% | ¥860.00 | ¥868.00 | ¥845.00 | 145.20K |
| 2026-07-30 | ¥845.00 | -3.54% | ¥879.00 | ¥882.00 | ¥835.00 | 378.30K |
| 2026-07-29 | ¥876.00 | +1.98% | ¥867.00 | ¥887.00 | ¥852.00 | 222.90K |
| 2026-07-28 | ¥859.00 | -2.72% | ¥894.00 | ¥896.00 | ¥854.00 | 199.40K |
| 2026-07-27 | ¥883.00 | +1.38% | ¥877.00 | ¥889.00 | ¥875.00 | 136.60K |
| 2026-07-24 | ¥871.00 | -0.91% | ¥885.00 | ¥889.00 | ¥867.00 | 215.10K |
| 2026-07-23 | ¥879.00 | +0.34% | ¥872.00 | ¥886.00 | ¥861.00 | 164.70K |
| 2026-07-22 | ¥876.00 | -1.90% | ¥890.00 | ¥890.00 | ¥868.00 | 228.90K |
| 2026-07-21 | ¥893.00 | +0.68% | ¥917.00 | ¥920.00 | ¥882.00 | 347.80K |
| 2026-07-17 | ¥887.00 | -1.44% | ¥885.00 | ¥910.00 | ¥870.00 | 538.60K |
| 2026-07-16 | ¥900.00 | +9.22% | ¥853.00 | ¥904.00 | ¥853.00 | 929.90K |
| 2026-07-15 | ¥824.00 | +1.60% | ¥821.00 | ¥824.00 | ¥806.00 | 191.80K |
| 2026-07-14 | ¥811.00 | +2.40% | ¥814.00 | ¥824.00 | ¥801.00 | 195.10K |
| 2026-07-13 | ¥792.00 | +0.38% | ¥791.00 | ¥796.00 | ¥779.00 | 171.70K |
| 2026-07-10 | ¥789.00 | -0.25% | ¥788.00 | ¥806.00 | ¥783.00 | 281.50K |
| 2026-07-09 | ¥791.00 | -0.13% | ¥792.00 | ¥796.00 | ¥782.00 | 250.80K |
| 2026-07-08 | ¥792.00 | +0.25% | ¥797.00 | ¥802.00 | ¥779.00 | 265.20K |
| 2026-07-07 | ¥790.00 | +2.60% | ¥785.00 | ¥795.00 | ¥775.00 | 228.40K |
| 2026-07-06 | ¥770.00 | +0.92% | ¥769.00 | ¥779.00 | ¥763.00 | 231.10K |
| 2026-07-03 | ¥763.00 | +0.79% | ¥771.00 | ¥771.00 | ¥755.00 | 159.70K |
| 2026-07-02 | ¥757.00 | +1.20% | ¥752.00 | ¥774.00 | ¥750.00 | 284.40K |
| 2026-07-01 | ¥748.00 | +0.40% | ¥750.00 | ¥756.00 | ¥737.00 | 215.40K |
| 2026-06-30 | ¥745.00 | 0.00% | ¥760.00 | ¥760.00 | ¥735.00 | 228.60K |
| 2026-06-29 | ¥745.00 | +2.62% | ¥741.00 | ¥745.00 | ¥728.00 | 224.40K |
| 2026-06-26 | ¥726.00 | +0.55% | ¥720.00 | ¥737.00 | ¥720.00 | 209.00K |
| 2026-06-25 | ¥722.00 | -1.23% | ¥731.00 | ¥736.00 | ¥715.00 | 227.60K |
| 2026-06-24 | ¥731.00 | +0.27% | ¥731.00 | ¥747.00 | ¥727.00 | 245.10K |
| 2026-06-23 | ¥729.00 | +0.28% | ¥737.00 | ¥740.00 | ¥726.00 | 165.00K |
| 2026-06-22 | ¥727.00 | -0.41% | ¥736.00 | ¥742.00 | ¥723.00 | 213.90K |
| 2026-06-19 | ¥730.00 | -0.14% | ¥738.00 | ¥745.00 | ¥722.00 | 297.00K |
| 2026-06-18 | ¥731.00 | -1.08% | ¥735.00 | ¥748.00 | ¥724.00 | 176.20K |
| 2026-06-17 | ¥739.00 | +0.27% | ¥750.00 | ¥759.00 | ¥739.00 | 171.70K |
| 2026-06-16 | ¥737.00 | 0.00% | ¥734.00 | ¥744.00 | ¥729.00 | 153.90K |
| 2026-06-15 | ¥737.00 | -2.90% | ¥766.00 | ¥774.00 | ¥736.00 | 217.70K |
| 2026-06-12 | ¥759.00 | +1.34% | ¥758.00 | ¥763.00 | ¥747.00 | 151.40K |
| 2026-06-11 | ¥749.00 | +0.40% | ¥740.00 | ¥760.00 | ¥739.00 | 177.10K |
| 2026-06-10 | ¥746.00 | -3.74% | ¥770.00 | ¥770.00 | ¥742.00 | 254.50K |
| 2026-06-09 | ¥775.00 | -1.02% | ¥783.00 | ¥800.00 | ¥768.00 | 287.10K |
| 2026-06-08 | ¥783.00 | +2.89% | ¥761.00 | ¥784.00 | ¥756.00 | 275.30K |
| 2026-06-05 | ¥761.00 | +0.79% | ¥751.00 | ¥785.00 | ¥751.00 | 330.30K |
| 2026-06-04 | ¥755.00 | -0.79% | ¥754.00 | ¥764.00 | ¥738.00 | 341.90K |
| 2026-06-03 | ¥761.00 | -2.56% | ¥777.00 | ¥783.00 | ¥752.00 | 387.10K |
| 2026-06-02 | ¥781.00 | -1.76% | ¥780.00 | ¥801.00 | ¥771.00 | 305.20K |
| 2026-06-01 | ¥795.00 | -2.09% | ¥807.00 | ¥807.00 | ¥781.00 | 284.40K |
| 2026-05-29 | ¥812.00 | -0.98% | ¥821.00 | ¥850.00 | ¥812.00 | 319.60K |
| 2026-05-28 | ¥820.00 | 0.00% | ¥814.00 | ¥825.00 | ¥795.00 | 378.50K |
| 2026-05-27 | ¥820.00 | +0.74% | ¥826.00 | ¥826.00 | ¥805.00 | 308.10K |
| 2026-05-26 | ¥814.00 | -4.01% | ¥840.00 | ¥851.00 | ¥814.00 | 450.20K |
| 2026-05-25 | ¥848.00 | -4.07% | ¥875.00 | ¥891.00 | ¥840.00 | 439.30K |