Eternal Hospitality Group Co.,Ltd.(JP:3193)
Â¥1,373.00+16.00 (+1.18%)
JP:3193
Eternal Hospitality Group Co.,Ltd. historical prices
Â¥1,373.00
At close:+16.00 (+1.18%)
Want to see JP:3193 full AI Analyst Report?
Eternal Hospitality Group Co.,Ltd. (3193) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,351.00 | 1,385.00 | 1,350.00 | 1,373.00 | 1,373.00 | +1.18% | 71,100 | 0.57 |
| Nov 12, 2026 | 1,337.00 | 1,365.00 | 1,337.00 | 1,357.00 | 1,357.00 | +1.50% | 94,300 | 0.75 |
| Nov 11, 2026 | 1,328.00 | 1,344.00 | 1,324.00 | 1,337.00 | 1,337.00 | +0.60% | 66,800 | 0.53 |
| Nov 10, 2026 | 1,325.00 | 1,348.00 | 1,315.00 | 1,329.00 | 1,329.00 | +3.50% | 91,900 | 0.72 |
| Nov 09, 2026 | 1,298.00 | 1,333.00 | 1,291.00 | 1,317.00 | 1,317.00 | +2.57% | 90,800 | 0.71 |
| Nov 06, 2026 | 1,320.00 | 1,325.00 | 1,282.00 | 1,284.00 | 1,284.00 | -5.17% | 184,000 | 1.47 |
| Nov 05, 2026 | 1,346.00 | 1,376.00 | 1,343.00 | 1,354.00 | 1,354.00 | +2.58% | 120,300 | 0.96 |
| Nov 04, 2026 | 1,335.00 | 1,346.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.83% | 79,000 | 0.63 |
| Nov 03, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,342.00 | 1,355.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.82% | 91,000 | 0.69 |
| Oct 30, 2026 | 1,320.00 | 1,352.00 | 1,318.00 | 1,342.00 | 1,342.00 | +3.15% | 94,000 | 0.71 |
| Oct 29, 2026 | 1,302.00 | 1,319.00 | 1,297.00 | 1,301.00 | 1,301.00 | +0.15% | 296,500 | 2.28 |
| Oct 28, 2026 | 1,315.00 | 1,324.00 | 1,298.00 | 1,299.00 | 1,299.00 | -1.74% | 129,900 | 0.97 |
| Oct 27, 2026 | 1,323.00 | 1,335.00 | 1,314.00 | 1,322.00 | 1,322.00 | -1.86% | 90,700 | 0.65 |
| Oct 26, 2026 | 1,335.00 | 1,353.00 | 1,330.00 | 1,347.00 | 1,347.00 | -0.44% | 77,400 | 0.52 |
| Oct 23, 2026 | 1,339.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | +2.19% | 81,700 | 0.54 |
| Oct 22, 2026 | 1,343.00 | 1,351.00 | 1,321.00 | 1,324.00 | 1,324.00 | -2.50% | 88,200 | 0.57 |
| Oct 21, 2026 | 1,363.00 | 1,387.00 | 1,355.00 | 1,358.00 | 1,358.00 | -0.59% | 105,600 | 0.69 |
| Oct 20, 2026 | 1,342.00 | 1,378.00 | 1,334.00 | 1,366.00 | 1,366.00 | +2.78% | 248,200 | 1.64 |
| Oct 19, 2026 | 1,328.00 | 1,338.00 | 1,315.00 | 1,329.00 | 1,329.00 | -0.45% | 123,200 | 0.82 |
| Oct 16, 2026 | 1,330.00 | 1,339.00 | 1,313.00 | 1,335.00 | 1,335.00 | +0.38% | 115,300 | 0.76 |
| Oct 15, 2026 | 1,320.00 | 1,342.00 | 1,320.00 | 1,330.00 | 1,330.00 | +0.38% | 98,700 | 0.66 |
| Oct 14, 2026 | 1,340.00 | 1,344.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.71% | 66,000 | 0.43 |
| Oct 13, 2026 | 1,335.00 | 1,348.00 | 1,318.00 | 1,348.00 | 1,348.00 | +1.51% | 85,100 | 0.55 |
| Oct 12, 2026 | 1,328.00 | 1,336.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,315.00 | 1,336.00 | 1,315.00 | 1,328.00 | 1,328.00 | +0.99% | 102,100 | 0.66 |
| Oct 08, 2026 | 1,300.00 | 1,320.00 | 1,291.00 | 1,315.00 | 1,315.00 | +1.23% | 107,800 | 0.69 |
| Oct 07, 2026 | 1,273.00 | 1,303.00 | 1,271.00 | 1,299.00 | 1,299.00 | +1.48% | 81,500 | 0.52 |
| Oct 06, 2026 | 1,290.00 | 1,293.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.47% | 83,500 | 0.53 |
| Oct 05, 2026 | 1,275.00 | 1,286.00 | 1,266.00 | 1,286.00 | 1,286.00 | +0.47% | 134,100 | 0.83 |
| Oct 02, 2026 | 1,301.00 | 1,302.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.61% | 110,800 | 0.69 |
| Oct 01, 2026 | 1,297.00 | 1,308.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.23% | 93,000 | 0.57 |
| Sep 30, 2026 | 1,289.00 | 1,309.00 | 1,279.00 | 1,304.00 | 1,304.00 | +0.85% | 107,300 | 0.66 |
| Sep 29, 2026 | 1,291.00 | 1,300.00 | 1,274.00 | 1,293.00 | 1,293.00 | -1.30% | 169,200 | 1.04 |
| Sep 28, 2026 | 1,300.00 | 1,318.00 | 1,296.00 | 1,310.00 | 1,310.00 | +1.55% | 150,200 | 0.92 |
| Sep 25, 2026 | 1,292.00 | 1,301.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.46% | 157,500 | 0.96 |
| Sep 24, 2026 | 1,323.00 | 1,323.00 | 1,290.00 | 1,296.00 | 1,296.00 | -2.04% | 218,300 | 1.34 |
| Sep 23, 2026 | 1,323.00 | 1,343.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,335.00 | 1,343.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,335.00 | 1,343.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,335.00 | 1,343.00 | 1,312.00 | 1,323.00 | 1,323.00 | +0.76% | 183,200 | 1.08 |
| Sep 17, 2026 | 1,319.00 | 1,328.00 | 1,297.00 | 1,313.00 | 1,313.00 | -0.45% | 156,600 | 0.92 |
| Sep 16, 2026 | 1,301.00 | 1,325.00 | 1,290.00 | 1,319.00 | 1,319.00 | +1.07% | 192,000 | 1.13 |
| Sep 15, 2026 | 1,315.00 | 1,331.00 | 1,296.00 | 1,305.00 | 1,305.00 | +0.46% | 257,700 | 1.53 |
| Sep 14, 2026 | 1,282.00 | 1,325.00 | 1,260.00 | 1,299.00 | 1,299.00 | -4.42% | 572,300 | 3.56 |
| Sep 11, 2026 | 1,400.00 | 1,404.00 | 1,350.00 | 1,359.00 | 1,359.00 | -0.37% | 367,200 | 2.35 |
| Sep 10, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,364.00 | 1,364.00 | -2.01% | 143,900 | 0.92 |
| Sep 09, 2026 | 1,423.00 | 1,428.00 | 1,391.00 | 1,392.00 | 1,392.00 | -3.40% | 146,900 | 0.94 |
| Sep 08, 2026 | 1,420.00 | 1,451.00 | 1,407.00 | 1,441.00 | 1,441.00 | +1.41% | 119,400 | 0.77 |
| Sep 07, 2026 | 1,460.00 | 1,460.00 | 1,419.00 | 1,421.00 | 1,421.00 | -2.94% | 113,700 | 0.73 |
