ERI Holdings Co., Ltd.(JP:6083)
Â¥1,314.00-6.00 (-0.45%)
JP:6083
ERI Holdings Co., Ltd. historical prices
Â¥1,314.00
At close:-6.00 (-0.45%)
Want to see JP:6083 full AI Analyst Report?
ERI Holdings Co., Ltd. (6083) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,322.00 | 1,328.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.45% | 25,000 | 0.39 |
| Nov 10, 2026 | 1,285.00 | 1,328.00 | 1,285.00 | 1,320.00 | 1,320.00 | +4.60% | 34,000 | 0.53 |
| Nov 09, 2026 | 1,273.00 | 1,299.00 | 1,270.00 | 1,282.00 | 1,282.00 | +1.58% | 39,000 | 0.60 |
| Nov 06, 2026 | 1,266.00 | 1,297.00 | 1,250.00 | 1,262.00 | 1,262.00 | -5.96% | 116,900 | 1.85 |
| Nov 05, 2026 | 1,310.00 | 1,355.00 | 1,310.00 | 1,342.00 | 1,342.00 | +2.21% | 34,700 | 0.54 |
| Nov 04, 2026 | 1,310.00 | 1,327.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.68% | 31,500 | 0.49 |
| Nov 03, 2026 | 1,322.00 | 1,328.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,310.00 | 1,328.00 | 1,305.00 | 1,322.00 | 1,322.00 | +0.92% | 45,900 | 0.70 |
| Oct 30, 2026 | 1,349.00 | 1,356.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.53% | 56,800 | 0.86 |
| Oct 29, 2026 | 1,350.00 | 1,354.00 | 1,332.00 | 1,344.00 | 1,344.00 | +0.15% | 64,600 | 0.98 |
| Oct 28, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.96% | 113,800 | 1.75 |
| Oct 27, 2026 | 1,359.00 | 1,368.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.29% | 24,900 | 0.38 |
| Oct 26, 2026 | 1,350.00 | 1,368.00 | 1,350.00 | 1,359.00 | 1,359.00 | +0.74% | 38,300 | 0.58 |
| Oct 23, 2026 | 1,343.00 | 1,357.00 | 1,331.00 | 1,349.00 | 1,349.00 | +0.37% | 65,000 | 0.98 |
| Oct 22, 2026 | 1,341.00 | 1,357.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.00% | 41,000 | 0.62 |
| Oct 21, 2026 | 1,332.00 | 1,347.00 | 1,331.00 | 1,344.00 | 1,344.00 | +1.20% | 30,500 | 0.45 |
| Oct 20, 2026 | 1,358.00 | 1,362.00 | 1,328.00 | 1,328.00 | 1,328.00 | -2.35% | 125,200 | 1.89 |
| Oct 19, 2026 | 1,370.00 | 1,375.00 | 1,359.00 | 1,360.00 | 1,360.00 | -0.87% | 41,000 | 0.61 |
| Oct 16, 2026 | 1,344.00 | 1,375.00 | 1,344.00 | 1,372.00 | 1,372.00 | +2.69% | 46,200 | 0.67 |
| Oct 15, 2026 | 1,345.00 | 1,365.00 | 1,327.00 | 1,336.00 | 1,336.00 | -1.18% | 156,800 | 2.38 |
| Oct 14, 2026 | 1,410.00 | 1,410.00 | 1,346.00 | 1,352.00 | 1,352.00 | -4.25% | 227,400 | 3.49 |
| Oct 13, 2026 | 1,413.00 | 1,416.00 | 1,398.00 | 1,412.00 | 1,412.00 | +0.14% | 60,600 | 0.91 |
| Oct 12, 2026 | 1,410.00 | 1,416.00 | 1,399.00 | 1,410.00 | 1,410.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,416.00 | 1,416.00 | 1,399.00 | 1,410.00 | 1,410.00 | -0.35% | 61,400 | 0.80 |
| Oct 08, 2026 | 1,400.00 | 1,416.00 | 1,389.00 | 1,415.00 | 1,415.00 | +1.07% | 54,500 | 0.71 |
| Oct 07, 2026 | 1,392.00 | 1,418.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.21% | 332,900 | 4.65 |
| Oct 06, 2026 | 1,386.00 | 1,409.00 | 1,379.00 | 1,403.00 | 1,403.00 | +2.18% | 78,100 | 1.10 |
| Oct 05, 2026 | 1,381.00 | 1,393.00 | 1,360.00 | 1,373.00 | 1,373.00 | -2.28% | 113,200 | 1.63 |
| Oct 02, 2026 | 1,430.00 | 1,431.00 | 1,385.00 | 1,405.00 | 1,405.00 | -2.84% | 277,400 | 4.22 |
| Oct 01, 2026 | 1,536.00 | 1,536.00 | 1,434.00 | 1,446.00 | 1,446.00 | -14.74% | 489,800 | 8.20 |
| Sep 30, 2026 | 1,744.00 | 1,754.00 | 1,689.00 | 1,696.00 | 1,696.00 | -3.53% | 116,200 | 1.97 |
| Sep 29, 2026 | 1,729.00 | 1,760.00 | 1,701.00 | 1,758.00 | 1,758.00 | +1.80% | 55,800 | 0.94 |
| Sep 28, 2026 | 1,700.00 | 1,727.00 | 1,678.00 | 1,727.00 | 1,727.00 | +3.54% | 88,200 | 1.48 |
| Sep 25, 2026 | 1,686.00 | 1,701.00 | 1,667.00 | 1,668.00 | 1,668.00 | -0.60% | 34,300 | 0.57 |
| Sep 24, 2026 | 1,678.00 | 1,687.00 | 1,648.00 | 1,678.00 | 1,678.00 | +0.96% | 31,500 | 0.52 |
| Sep 23, 2026 | 1,678.00 | 1,678.00 | 1,647.00 | 1,662.00 | 1,662.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,678.00 | 1,678.00 | 1,647.00 | 1,662.00 | 1,662.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,678.00 | 1,678.00 | 1,647.00 | 1,662.00 | 1,662.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,678.00 | 1,678.00 | 1,647.00 | 1,662.00 | 1,662.00 | +1.03% | 29,700 | 0.47 |
| Sep 17, 2026 | 1,590.00 | 1,647.00 | 1,590.00 | 1,645.00 | 1,645.00 | +4.38% | 45,400 | 0.72 |
| Sep 16, 2026 | 1,590.00 | 1,594.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.88% | 11,800 | 0.18 |
| Sep 15, 2026 | 1,576.00 | 1,606.00 | 1,565.00 | 1,590.00 | 1,590.00 | +2.05% | 35,300 | 0.55 |
| Sep 14, 2026 | 1,530.00 | 1,568.00 | 1,513.00 | 1,558.00 | 1,558.00 | +2.64% | 26,700 | 0.42 |
| Sep 11, 2026 | 1,560.00 | 1,560.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.69% | 31,100 | 0.48 |
| Sep 10, 2026 | 1,548.00 | 1,566.00 | 1,536.00 | 1,560.00 | 1,560.00 | -0.06% | 38,700 | 0.60 |
| Sep 09, 2026 | 1,583.00 | 1,593.00 | 1,561.00 | 1,561.00 | 1,561.00 | -2.13% | 21,400 | 0.33 |
| Sep 08, 2026 | 1,625.00 | 1,626.00 | 1,583.00 | 1,595.00 | 1,595.00 | -1.85% | 51,800 | 0.81 |
| Sep 07, 2026 | 1,658.00 | 1,668.00 | 1,622.00 | 1,625.00 | 1,625.00 | -1.40% | 31,800 | 0.49 |
| Sep 04, 2026 | 1,630.00 | 1,654.00 | 1,630.00 | 1,648.00 | 1,648.00 | +1.04% | 24,600 | 0.38 |
| Sep 03, 2026 | 1,625.00 | 1,661.00 | 1,621.00 | 1,631.00 | 1,631.00 | +0.62% | 28,200 | 0.44 |
