Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EAT&HOLDINGS Co., Ltd. (2882) Historical Prices

2 Followers
JP:2882 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20262,001.002,008.001,978.001,983.001,983.00-0.90%33,0001.36
Nov 03, 20262,001.002,007.001,995.002,001.002,001.00+0.00%00.00
Nov 02, 20261,999.002,007.001,995.002,001.002,001.00-0.20%16,0000.65
Oct 30, 20261,983.002,005.001,981.002,005.002,005.00+1.73%25,8001.06
Oct 29, 20261,966.001,976.001,962.001,971.001,971.00+0.25%74,8003.18
Oct 28, 20261,993.001,995.001,966.001,966.001,966.00-1.70%54,4002.35
Oct 27, 20262,009.002,013.001,998.002,000.002,000.00-0.45%20,4000.88
Oct 26, 20262,010.002,015.002,000.002,009.002,009.00+0.00%26,3001.13
Oct 23, 20262,011.002,022.002,003.002,009.002,009.00+0.15%19,5000.84
Oct 22, 20262,006.002,013.002,005.002,006.002,006.00+0.00%16,9000.73
Oct 21, 20262,001.002,014.002,001.002,006.002,006.00+0.15%12,6000.54
Oct 20, 20262,000.002,010.002,000.002,003.002,003.00-0.05%21,5000.94
Oct 19, 20262,010.002,013.001,998.002,004.002,004.00-0.30%21,5000.94
Oct 16, 20262,000.002,016.001,992.002,010.002,010.00+0.25%23,1001.02
Oct 15, 20261,985.002,009.001,980.002,005.002,005.00+0.80%37,4001.69
Oct 14, 20262,013.002,014.001,970.001,989.001,989.00-1.24%43,3001.99
Oct 13, 20262,008.002,020.002,008.002,014.002,014.00+0.65%21,7001.00
Oct 12, 20262,001.002,010.001,997.002,001.002,001.00+0.00%00.00
Oct 09, 20262,001.002,010.001,997.002,001.002,001.00+0.05%26,7001.20
Oct 08, 20262,011.002,011.002,000.002,000.002,000.00-0.55%20,4000.93
Oct 07, 20262,004.002,016.002,003.002,011.002,011.00+0.00%13,4000.61
Oct 06, 20262,000.002,012.001,999.002,011.002,011.00+0.15%17,1000.78
Oct 05, 20262,003.002,013.001,998.002,008.002,008.00+0.05%13,8000.62
Oct 02, 20262,005.002,012.002,000.002,007.002,007.00-0.30%13,7000.62
Oct 01, 20262,000.002,016.002,000.002,013.002,013.00+0.15%14,9000.67
Sep 30, 20262,001.002,012.002,000.002,010.002,010.00+0.40%26,4001.21
Sep 29, 20262,005.002,014.002,000.002,002.002,002.00-0.50%27,1001.25
Sep 28, 20262,011.002,016.002,005.002,012.002,012.00+0.05%25,1001.16
Sep 25, 20262,011.002,020.002,011.002,011.002,011.00+0.00%15,8000.72
Sep 24, 20262,012.002,019.002,010.002,011.002,011.00+0.00%18,3000.81
Sep 23, 20262,010.002,018.002,007.002,011.002,011.00+0.00%00.00
Sep 22, 20262,010.002,018.002,007.002,011.002,011.00+0.00%00.00
Sep 21, 20262,010.002,018.002,007.002,011.002,011.00+0.00%00.00
Sep 18, 20262,010.002,018.002,007.002,011.002,011.00-0.30%14,3000.61
Sep 17, 20262,002.002,017.002,002.002,017.002,017.00+0.75%15,2000.65
Sep 16, 20262,001.002,012.002,001.002,002.002,002.00-0.25%13,7000.59
Sep 15, 20262,014.002,015.002,005.002,007.002,007.00-0.35%14,1000.61
Sep 14, 20262,000.002,019.002,000.002,014.002,014.00+0.60%15,2000.65
Sep 11, 20262,006.002,019.002,001.002,002.002,002.00-0.45%20,2000.87
Sep 10, 20262,028.002,028.002,007.002,011.002,011.00-0.94%15,9000.69
Sep 09, 20262,023.002,033.002,018.002,030.002,030.00-0.29%10,5000.45
Sep 08, 20262,017.002,036.002,015.002,036.002,036.00+0.94%15,0000.65
Sep 07, 20262,025.002,026.002,015.002,017.002,017.00-0.64%17,5000.76
Sep 04, 20262,021.002,035.002,016.002,030.002,030.00+0.35%16,3000.70
Sep 03, 20262,030.002,047.002,023.002,023.002,023.00-0.34%19,4000.84
Sep 02, 20262,046.002,050.002,028.002,030.002,030.00-1.07%33,2001.45
Sep 01, 20262,060.002,064.002,044.002,052.002,052.00-0.63%32,7001.44
Aug 31, 20262,045.002,069.002,045.002,065.002,065.00+0.98%32,5001.45
Aug 28, 20262,034.002,064.002,030.002,045.002,045.00+1.61%124,6006.02
Aug 27, 20262,042.002,053.002,020.002,020.002,012.50-1.61%133,7007.07