eREX Co., Ltd.(JP:9517)
Â¥671.00-90.00 (-11.83%)
JP:9517
eREX Co., Ltd. historical prices
Â¥671.00
At close:-90.00 (-11.83%)
Want to see JP:9517 full AI Analyst Report?
eREX Co., Ltd. (9517) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 712.00 | 723.00 | 642.00 | 671.00 | 671.00 | -11.83% | 1,389,300 | 6.60 |
| Nov 10, 2026 | 763.00 | 765.00 | 746.00 | 761.00 | 761.00 | +1.87% | 282,400 | 1.36 |
| Nov 09, 2026 | 762.00 | 762.00 | 750.00 | 756.00 | 756.00 | +1.20% | 225,500 | 1.07 |
| Nov 06, 2026 | 757.00 | 764.00 | 739.00 | 747.00 | 747.00 | -5.56% | 479,900 | 2.37 |
| Nov 05, 2026 | 800.00 | 817.00 | 787.00 | 791.00 | 791.00 | +0.76% | 596,100 | 3.02 |
| Nov 04, 2026 | 764.00 | 797.00 | 759.00 | 785.00 | 785.00 | +3.43% | 459,800 | 2.38 |
| Nov 03, 2026 | 759.00 | 765.00 | 757.00 | 759.00 | 759.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 759.00 | 765.00 | 757.00 | 759.00 | 759.00 | -0.13% | 141,100 | 0.71 |
| Oct 30, 2026 | 755.00 | 763.00 | 754.00 | 760.00 | 760.00 | +0.53% | 129,900 | 0.65 |
| Oct 29, 2026 | 760.00 | 767.00 | 756.00 | 756.00 | 756.00 | -0.13% | 344,900 | 1.75 |
| Oct 28, 2026 | 765.00 | 769.00 | 757.00 | 757.00 | 757.00 | -0.92% | 147,100 | 0.74 |
| Oct 27, 2026 | 765.00 | 770.00 | 757.00 | 764.00 | 764.00 | -1.04% | 194,300 | 0.97 |
| Oct 26, 2026 | 775.00 | 782.00 | 765.00 | 772.00 | 772.00 | +0.13% | 137,200 | 0.68 |
| Oct 23, 2026 | 776.00 | 780.00 | 765.00 | 771.00 | 771.00 | -0.26% | 136,600 | 0.67 |
| Oct 22, 2026 | 781.00 | 783.00 | 768.00 | 773.00 | 773.00 | -0.77% | 165,500 | 0.82 |
| Oct 21, 2026 | 761.00 | 784.00 | 761.00 | 779.00 | 779.00 | +3.18% | 272,400 | 1.35 |
| Oct 20, 2026 | 770.00 | 773.00 | 753.00 | 755.00 | 755.00 | -1.95% | 223,800 | 1.12 |
| Oct 19, 2026 | 769.00 | 781.00 | 765.00 | 770.00 | 770.00 | +0.52% | 155,000 | 0.77 |
| Oct 16, 2026 | 770.00 | 772.00 | 763.00 | 766.00 | 766.00 | -0.52% | 172,000 | 0.84 |
| Oct 15, 2026 | 771.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.65% | 145,900 | 0.72 |
| Oct 14, 2026 | 790.00 | 796.00 | 771.00 | 775.00 | 775.00 | -1.90% | 178,100 | 0.86 |
| Oct 13, 2026 | 793.00 | 798.00 | 788.00 | 790.00 | 790.00 | +0.38% | 142,200 | 0.65 |
| Oct 12, 2026 | 787.00 | 789.00 | 777.00 | 787.00 | 787.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 781.00 | 789.00 | 777.00 | 787.00 | 787.00 | +0.77% | 171,600 | 0.77 |
| Oct 08, 2026 | 795.00 | 795.00 | 770.00 | 781.00 | 781.00 | -2.13% | 292,800 | 1.32 |
| Oct 07, 2026 | 787.00 | 806.00 | 782.00 | 798.00 | 798.00 | +1.27% | 212,700 | 0.95 |
| Oct 06, 2026 | 791.00 | 799.00 | 788.00 | 788.00 | 788.00 | -1.01% | 159,300 | 0.71 |
| Oct 05, 2026 | 802.00 | 803.00 | 789.00 | 796.00 | 796.00 | -0.75% | 247,300 | 1.10 |
| Oct 02, 2026 | 822.00 | 823.00 | 802.00 | 802.00 | 802.00 | -3.26% | 178,700 | 0.79 |
| Oct 01, 2026 | 822.00 | 839.00 | 811.00 | 829.00 | 829.00 | +0.85% | 183,800 | 0.81 |
| Sep 30, 2026 | 810.00 | 825.00 | 806.00 | 822.00 | 822.00 | +1.73% | 155,200 | 0.69 |
| Sep 29, 2026 | 830.00 | 830.00 | 806.00 | 808.00 | 808.00 | -2.77% | 408,700 | 1.82 |
| Sep 28, 2026 | 828.00 | 839.00 | 827.00 | 831.00 | 831.00 | -0.72% | 785,200 | 3.65 |
| Sep 25, 2026 | 820.00 | 837.00 | 819.00 | 837.00 | 837.00 | +1.58% | 221,100 | 1.03 |
| Sep 24, 2026 | 845.00 | 851.00 | 821.00 | 824.00 | 824.00 | -3.51% | 353,200 | 1.66 |
| Sep 23, 2026 | 858.00 | 859.00 | 849.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 858.00 | 859.00 | 849.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 858.00 | 859.00 | 849.00 | 854.00 | 854.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 858.00 | 859.00 | 849.00 | 854.00 | 854.00 | +0.12% | 166,900 | 0.74 |
| Sep 17, 2026 | 859.00 | 865.00 | 850.00 | 853.00 | 853.00 | +0.47% | 126,100 | 0.56 |
| Sep 16, 2026 | 848.00 | 857.00 | 846.00 | 849.00 | 849.00 | +1.07% | 107,300 | 0.47 |
| Sep 15, 2026 | 831.00 | 849.00 | 825.00 | 840.00 | 840.00 | +1.08% | 170,200 | 0.74 |
| Sep 14, 2026 | 822.00 | 834.00 | 817.00 | 831.00 | 831.00 | +0.12% | 187,900 | 0.82 |
| Sep 11, 2026 | 822.00 | 832.00 | 818.00 | 830.00 | 830.00 | -0.24% | 228,200 | 1.00 |
| Sep 10, 2026 | 844.00 | 847.00 | 831.00 | 832.00 | 832.00 | -3.14% | 190,700 | 0.84 |
| Sep 09, 2026 | 857.00 | 866.00 | 849.00 | 859.00 | 859.00 | +0.12% | 175,400 | 0.77 |
| Sep 08, 2026 | 866.00 | 878.00 | 855.00 | 858.00 | 858.00 | -2.05% | 217,900 | 0.96 |
| Sep 07, 2026 | 859.00 | 882.00 | 853.00 | 876.00 | 876.00 | +3.42% | 264,900 | 1.17 |
| Sep 04, 2026 | 843.00 | 855.00 | 839.00 | 847.00 | 847.00 | +0.47% | 116,600 | 0.51 |
| Sep 03, 2026 | 849.00 | 856.00 | 842.00 | 843.00 | 843.00 | -0.24% | 147,800 | 0.64 |
