Want to see JP:2153 full AI Analyst Report?
E.J Holdings Inc. (2153) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,820.00 | 1,826.00 | 1,794.00 | 1,802.00 | 1,802.00 | -2.07% | 67,100 | 1.18 |
| Oct 29, 2026 | 1,790.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,840.00 | +3.31% | 205,200 | 3.78 |
| Oct 28, 2026 | 1,819.00 | 1,823.00 | 1,778.00 | 1,781.00 | 1,781.00 | -2.14% | 118,300 | 2.23 |
| Oct 27, 2026 | 1,831.00 | 1,833.00 | 1,813.00 | 1,820.00 | 1,820.00 | -0.55% | 50,600 | 0.95 |
| Oct 26, 2026 | 1,823.00 | 1,835.00 | 1,819.00 | 1,830.00 | 1,830.00 | -0.38% | 42,600 | 0.80 |
| Oct 23, 2026 | 1,849.00 | 1,849.00 | 1,827.00 | 1,837.00 | 1,837.00 | -0.16% | 43,700 | 0.82 |
| Oct 22, 2026 | 1,841.00 | 1,848.00 | 1,836.00 | 1,840.00 | 1,840.00 | +0.00% | 35,100 | 0.66 |
| Oct 21, 2026 | 1,834.00 | 1,840.00 | 1,827.00 | 1,840.00 | 1,840.00 | +0.71% | 32,600 | 0.61 |
| Oct 20, 2026 | 1,842.00 | 1,844.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.71% | 52,100 | 0.98 |
| Oct 19, 2026 | 1,855.00 | 1,859.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.81% | 98,300 | 1.86 |
| Oct 16, 2026 | 1,857.00 | 1,862.00 | 1,845.00 | 1,855.00 | 1,855.00 | +0.71% | 70,900 | 1.34 |
| Oct 15, 2026 | 1,843.00 | 1,860.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.59% | 78,900 | 1.53 |
| Oct 14, 2026 | 1,857.00 | 1,872.00 | 1,838.00 | 1,853.00 | 1,853.00 | -0.27% | 76,800 | 1.48 |
| Oct 13, 2026 | 1,840.00 | 1,858.00 | 1,840.00 | 1,858.00 | 1,858.00 | +1.25% | 30,200 | 0.57 |
| Oct 12, 2026 | 1,835.00 | 1,849.00 | 1,823.00 | 1,835.00 | 1,835.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,825.00 | 1,849.00 | 1,823.00 | 1,835.00 | 1,835.00 | +0.71% | 41,500 | 0.72 |
| Oct 08, 2026 | 1,831.00 | 1,833.00 | 1,810.00 | 1,822.00 | 1,822.00 | -1.46% | 78,500 | 1.38 |
| Oct 07, 2026 | 1,855.00 | 1,858.00 | 1,840.00 | 1,849.00 | 1,849.00 | -0.43% | 44,300 | 0.77 |
| Oct 06, 2026 | 1,850.00 | 1,871.00 | 1,850.00 | 1,857.00 | 1,857.00 | +0.38% | 38,600 | 0.67 |
| Oct 05, 2026 | 1,856.00 | 1,859.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.32% | 76,800 | 1.34 |
| Oct 02, 2026 | 1,870.00 | 1,872.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.85% | 84,800 | 1.49 |
| Oct 01, 2026 | 1,870.00 | 1,874.00 | 1,860.00 | 1,872.00 | 1,872.00 | +0.05% | 56,800 | 1.00 |
| Sep 30, 2026 | 1,882.00 | 1,888.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.69% | 55,700 | 0.98 |
| Sep 29, 2026 | 1,893.00 | 1,898.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.21% | 77,600 | 1.38 |
| Sep 28, 2026 | 1,899.00 | 1,909.00 | 1,886.00 | 1,907.00 | 1,907.00 | +0.79% | 97,200 | 1.76 |
| Sep 25, 2026 | 1,900.00 | 1,901.00 | 1,884.00 | 1,892.00 | 1,892.00 | +0.11% | 88,500 | 1.62 |
| Sep 24, 2026 | 1,897.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.05% | 69,600 | 1.27 |
| Sep 23, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,891.00 | 1,891.00 | -0.05% | 66,900 | 1.19 |
| Sep 17, 2026 | 1,864.00 | 1,892.00 | 1,864.00 | 1,892.00 | 1,892.00 | +1.28% | 53,000 | 0.95 |
| Sep 16, 2026 | 1,855.00 | 1,875.00 | 1,855.00 | 1,868.00 | 1,868.00 | +0.81% | 34,000 | 0.61 |
| Sep 15, 2026 | 1,850.00 | 1,868.00 | 1,848.00 | 1,853.00 | 1,853.00 | +0.38% | 45,200 | 0.80 |
| Sep 14, 2026 | 1,810.00 | 1,848.00 | 1,810.00 | 1,846.00 | 1,846.00 | +1.60% | 33,200 | 0.59 |
| Sep 11, 2026 | 1,820.00 | 1,832.00 | 1,811.00 | 1,817.00 | 1,817.00 | -0.82% | 48,600 | 0.86 |
| Sep 10, 2026 | 1,822.00 | 1,832.00 | 1,813.00 | 1,832.00 | 1,832.00 | +0.05% | 42,400 | 0.75 |
| Sep 09, 2026 | 1,830.00 | 1,836.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.33% | 36,000 | 0.63 |
| Sep 08, 2026 | 1,838.00 | 1,845.00 | 1,821.00 | 1,837.00 | 1,837.00 | -0.43% | 47,900 | 0.82 |
| Sep 07, 2026 | 1,856.00 | 1,860.00 | 1,844.00 | 1,845.00 | 1,845.00 | -0.59% | 39,700 | 0.68 |
| Sep 04, 2026 | 1,851.00 | 1,866.00 | 1,841.00 | 1,856.00 | 1,856.00 | -0.16% | 43,800 | 0.75 |
| Sep 03, 2026 | 1,857.00 | 1,874.00 | 1,855.00 | 1,859.00 | 1,859.00 | +0.11% | 45,500 | 0.77 |
| Sep 02, 2026 | 1,900.00 | 1,908.00 | 1,850.00 | 1,857.00 | 1,857.00 | -2.47% | 101,100 | 1.72 |
| Sep 01, 2026 | 1,876.00 | 1,904.00 | 1,875.00 | 1,904.00 | 1,904.00 | +0.95% | 72,900 | 1.25 |
| Aug 31, 2026 | 1,870.00 | 1,893.00 | 1,849.00 | 1,886.00 | 1,886.00 | +0.80% | 57,500 | 0.98 |
| Aug 28, 2026 | 1,859.00 | 1,877.00 | 1,856.00 | 1,871.00 | 1,871.00 | +0.21% | 62,900 | 1.06 |
| Aug 27, 2026 | 1,860.00 | 1,881.00 | 1,856.00 | 1,867.00 | 1,867.00 | +0.54% | 72,200 | 1.19 |
| Aug 26, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,857.00 | 1,857.00 | +1.70% | 73,600 | 1.22 |
| Aug 25, 2026 | 1,834.00 | 1,840.00 | 1,821.00 | 1,826.00 | 1,826.00 | +0.00% | 36,300 | 0.58 |
| Aug 24, 2026 | 1,836.00 | 1,838.00 | 1,818.00 | 1,826.00 | 1,826.00 | +0.00% | 62,900 | 0.98 |
