E J Holdings Inc. (2153.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,779.00 | 1,779.00 | 1,731.00 | 1,753.00 | 1,753.00 | 52,000 |
| 18 Apr 2024 | 1,782.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,793.00 | 23,000 |
| 17 Apr 2024 | 1,800.00 | 1,800.00 | 1,763.00 | 1,782.00 | 1,782.00 | 32,000 |
| 16 Apr 2024 | 1,815.00 | 1,816.00 | 1,788.00 | 1,794.00 | 1,794.00 | 42,000 |
| 15 Apr 2024 | 1,848.00 | 1,848.00 | 1,812.00 | 1,816.00 | 1,816.00 | 31,800 |
| 12 Apr 2024 | 1,837.00 | 1,848.00 | 1,812.00 | 1,813.00 | 1,813.00 | 39,600 |
| 11 Apr 2024 | 1,830.00 | 1,842.00 | 1,820.00 | 1,830.00 | 1,830.00 | 26,900 |
| 10 Apr 2024 | 1,846.00 | 1,846.00 | 1,815.00 | 1,827.00 | 1,827.00 | 32,400 |
| 09 Apr 2024 | 1,813.00 | 1,865.00 | 1,813.00 | 1,860.00 | 1,860.00 | 66,300 |
| 08 Apr 2024 | 1,750.00 | 1,791.00 | 1,750.00 | 1,788.00 | 1,788.00 | 27,000 |
| 05 Apr 2024 | 1,766.00 | 1,770.00 | 1,720.00 | 1,746.00 | 1,746.00 | 45,300 |
| 04 Apr 2024 | 1,796.00 | 1,804.00 | 1,772.00 | 1,779.00 | 1,779.00 | 33,300 |
| 03 Apr 2024 | 1,774.00 | 1,802.00 | 1,774.00 | 1,795.00 | 1,795.00 | 32,800 |
| 02 Apr 2024 | 1,810.00 | 1,818.00 | 1,768.00 | 1,791.00 | 1,791.00 | 59,000 |
| 01 Apr 2024 | 1,820.00 | 1,833.00 | 1,792.00 | 1,818.00 | 1,818.00 | 58,200 |
| 29 Mar 2024 | 1,777.00 | 1,808.00 | 1,765.00 | 1,803.00 | 1,803.00 | 27,200 |
| 28 Mar 2024 | 1,750.00 | 1,768.00 | 1,750.00 | 1,763.00 | 1,763.00 | 23,200 |
| 27 Mar 2024 | 1,742.00 | 1,752.00 | 1,739.00 | 1,750.00 | 1,750.00 | 25,600 |
| 26 Mar 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,732.00 | 1,732.00 | 17,800 |
| 25 Mar 2024 | 1,726.00 | 1,752.00 | 1,716.00 | 1,725.00 | 1,725.00 | 30,400 |
| 22 Mar 2024 | 1,726.00 | 1,731.00 | 1,703.00 | 1,715.00 | 1,715.00 | 32,600 |
| 21 Mar 2024 | 1,725.00 | 1,734.00 | 1,717.00 | 1,723.00 | 1,723.00 | 32,300 |
| 19 Mar 2024 | 1,694.00 | 1,715.00 | 1,693.00 | 1,715.00 | 1,715.00 | 22,600 |
| 18 Mar 2024 | 1,678.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,695.00 | 18,700 |
| 15 Mar 2024 | 1,676.00 | 1,686.00 | 1,673.00 | 1,676.00 | 1,676.00 | 13,000 |
| 14 Mar 2024 | 1,675.00 | 1,686.00 | 1,666.00 | 1,686.00 | 1,686.00 | 11,400 |
| 13 Mar 2024 | 1,695.00 | 1,703.00 | 1,667.00 | 1,675.00 | 1,675.00 | 15,700 |
| 12 Mar 2024 | 1,675.00 | 1,686.00 | 1,656.00 | 1,686.00 | 1,686.00 | 13,100 |
| 11 Mar 2024 | 1,706.00 | 1,706.00 | 1,660.00 | 1,674.00 | 1,674.00 | 38,500 |
| 08 Mar 2024 | 1,683.00 | 1,719.00 | 1,681.00 | 1,719.00 | 1,719.00 | 32,400 |
| 07 Mar 2024 | 1,692.00 | 1,697.00 | 1,683.00 | 1,690.00 | 1,690.00 | 20,500 |
| 06 Mar 2024 | 1,672.00 | 1,686.00 | 1,663.00 | 1,676.00 | 1,676.00 | 17,100 |
| 05 Mar 2024 | 1,667.00 | 1,679.00 | 1,659.00 | 1,672.00 | 1,672.00 | 16,100 |
| 04 Mar 2024 | 1,676.00 | 1,690.00 | 1,666.00 | 1,666.00 | 1,666.00 | 23,000 |
| 01 Mar 2024 | 1,713.00 | 1,713.00 | 1,674.00 | 1,674.00 | 1,674.00 | 19,900 |
| 29 Feb 2024 | 1,706.00 | 1,728.00 | 1,706.00 | 1,713.00 | 1,713.00 | 14,000 |
| 28 Feb 2024 | 1,691.00 | 1,731.00 | 1,691.00 | 1,706.00 | 1,706.00 | 37,300 |
| 27 Feb 2024 | 1,682.00 | 1,698.00 | 1,682.00 | 1,696.00 | 1,696.00 | 16,900 |
| 26 Feb 2024 | 1,695.00 | 1,698.00 | 1,683.00 | 1,683.00 | 1,683.00 | 15,900 |
| 22 Feb 2024 | 1,695.00 | 1,695.00 | 1,679.00 | 1,682.00 | 1,682.00 | 14,100 |
| 21 Feb 2024 | 1,689.00 | 1,692.00 | 1,679.00 | 1,686.00 | 1,686.00 | 17,100 |
| 20 Feb 2024 | 1,687.00 | 1,692.00 | 1,679.00 | 1,682.00 | 1,682.00 | 16,700 |
| 19 Feb 2024 | 1,659.00 | 1,680.00 | 1,659.00 | 1,680.00 | 1,680.00 | 16,700 |
| 16 Feb 2024 | 1,663.00 | 1,671.00 | 1,646.00 | 1,659.00 | 1,659.00 | 21,200 |
| 15 Feb 2024 | 1,677.00 | 1,677.00 | 1,641.00 | 1,643.00 | 1,643.00 | 23,200 |
| 14 Feb 2024 | 1,686.00 | 1,686.00 | 1,658.00 | 1,661.00 | 1,661.00 | 26,200 |
| 13 Feb 2024 | 1,666.00 | 1,700.00 | 1,663.00 | 1,686.00 | 1,686.00 | 38,700 |
| 09 Feb 2024 | 1,676.00 | 1,692.00 | 1,663.00 | 1,663.00 | 1,663.00 | 17,000 |
| 08 Feb 2024 | 1,666.00 | 1,689.00 | 1,658.00 | 1,687.00 | 1,687.00 | 34,800 |
| 07 Feb 2024 | 1,673.00 | 1,682.00 | 1,668.00 | 1,673.00 | 1,673.00 | 21,700 |
| 06 Feb 2024 | 1,698.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 20,200 |
| 05 Feb 2024 | 1,692.00 | 1,707.00 | 1,688.00 | 1,698.00 | 1,698.00 | 26,200 |
| 02 Feb 2024 | 1,701.00 | 1,701.00 | 1,673.00 | 1,690.00 | 1,690.00 | 30,200 |
| 01 Feb 2024 | 1,730.00 | 1,730.00 | 1,708.00 | 1,708.00 | 1,708.00 | 23,400 |
| 31 Jan 2024 | 1,733.00 | 1,744.00 | 1,717.00 | 1,735.00 | 1,735.00 | 38,800 |
| 30 Jan 2024 | 1,764.00 | 1,764.00 | 1,746.00 | 1,747.00 | 1,747.00 | 31,100 |
| 29 Jan 2024 | 1,733.00 | 1,755.00 | 1,733.00 | 1,753.00 | 1,753.00 | 23,700 |
| 26 Jan 2024 | 1,737.00 | 1,747.00 | 1,720.00 | 1,725.00 | 1,725.00 | 34,800 |
| 25 Jan 2024 | 1,712.00 | 1,737.00 | 1,712.00 | 1,733.00 | 1,733.00 | 25,000 |
| 24 Jan 2024 | 1,723.00 | 1,729.00 | 1,710.00 | 1,720.00 | 1,720.00 | 33,300 |
| 23 Jan 2024 | 1,722.00 | 1,747.00 | 1,722.00 | 1,723.00 | 1,723.00 | 52,200 |
| 22 Jan 2024 | 1,698.00 | 1,721.00 | 1,692.00 | 1,721.00 | 1,721.00 | 66,000 |
| 19 Jan 2024 | 1,683.00 | 1,683.00 | 1,664.00 | 1,672.00 | 1,672.00 | 20,900 |
| 18 Jan 2024 | 1,656.00 | 1,679.00 | 1,656.00 | 1,671.00 | 1,671.00 | 35,700 |
| 17 Jan 2024 | 1,688.00 | 1,694.00 | 1,655.00 | 1,655.00 | 1,655.00 | 44,500 |
| 16 Jan 2024 | 1,700.00 | 1,700.00 | 1,669.00 | 1,670.00 | 1,670.00 | 29,300 |
| 15 Jan 2024 | 1,652.00 | 1,688.00 | 1,652.00 | 1,684.00 | 1,684.00 | 16,400 |
| 12 Jan 2024 | 1,660.00 | 1,683.00 | 1,649.00 | 1,657.00 | 1,657.00 | 64,100 |
| 11 Jan 2024 | 1,664.00 | 1,678.00 | 1,657.00 | 1,673.00 | 1,673.00 | 53,000 |
| 10 Jan 2024 | 1,658.00 | 1,660.00 | 1,640.00 | 1,657.00 | 1,657.00 | 48,000 |
| 09 Jan 2024 | 1,649.00 | 1,667.00 | 1,648.00 | 1,658.00 | 1,658.00 | 37,800 |
| 05 Jan 2024 | 1,649.00 | 1,662.00 | 1,635.00 | 1,639.00 | 1,639.00 | 50,000 |
| 04 Jan 2024 | 1,637.00 | 1,649.00 | 1,622.00 | 1,649.00 | 1,649.00 | 39,100 |
| 29 Dec 2023 | 1,611.00 | 1,621.00 | 1,610.00 | 1,620.00 | 1,620.00 | 25,600 |
| 28 Dec 2023 | 1,604.00 | 1,623.00 | 1,601.00 | 1,623.00 | 1,623.00 | 25,400 |
| 27 Dec 2023 | 1,579.00 | 1,609.00 | 1,572.00 | 1,604.00 | 1,604.00 | 54,100 |
| 26 Dec 2023 | 1,581.00 | 1,585.00 | 1,567.00 | 1,577.00 | 1,577.00 | 22,200 |
| 25 Dec 2023 | 1,590.00 | 1,595.00 | 1,567.00 | 1,574.00 | 1,574.00 | 33,400 |
| 22 Dec 2023 | 1,561.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,575.00 | 21,400 |
| 21 Dec 2023 | 1,573.00 | 1,575.00 | 1,561.00 | 1,561.00 | 1,561.00 | 35,100 |
| 20 Dec 2023 | 1,579.00 | 1,583.00 | 1,571.00 | 1,571.00 | 1,571.00 | 38,800 |
| 19 Dec 2023 | 1,559.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 17,700 |
| 18 Dec 2023 | 1,559.00 | 1,559.00 | 1,530.00 | 1,555.00 | 1,555.00 | 28,400 |
| 15 Dec 2023 | 1,548.00 | 1,562.00 | 1,545.00 | 1,562.00 | 1,562.00 | 31,000 |
| 14 Dec 2023 | 1,578.00 | 1,578.00 | 1,543.00 | 1,546.00 | 1,546.00 | 26,000 |
| 13 Dec 2023 | 1,568.00 | 1,580.00 | 1,567.00 | 1,574.00 | 1,574.00 | 20,600 |
| 12 Dec 2023 | 1,589.00 | 1,589.00 | 1,559.00 | 1,560.00 | 1,560.00 | 25,000 |
| 11 Dec 2023 | 1,561.00 | 1,585.00 | 1,561.00 | 1,584.00 | 1,584.00 | 26,100 |
| 08 Dec 2023 | 1,590.00 | 1,595.00 | 1,553.00 | 1,556.00 | 1,556.00 | 46,900 |
| 07 Dec 2023 | 1,608.00 | 1,609.00 | 1,596.00 | 1,596.00 | 1,596.00 | 30,300 |
| 06 Dec 2023 | 1,600.00 | 1,622.00 | 1,600.00 | 1,622.00 | 1,622.00 | 46,500 |
| 05 Dec 2023 | 1,617.00 | 1,625.00 | 1,603.00 | 1,605.00 | 1,605.00 | 28,100 |
| 04 Dec 2023 | 1,608.00 | 1,620.00 | 1,594.00 | 1,617.00 | 1,617.00 | 33,200 |
| 01 Dec 2023 | 1,607.00 | 1,625.00 | 1,601.00 | 1,608.00 | 1,608.00 | 43,100 |
| 30 Nov 2023 | 1,592.00 | 1,607.00 | 1,569.00 | 1,605.00 | 1,605.00 | 66,500 |
| 29 Nov 2023 | 1,625.00 | 1,630.00 | 1,593.00 | 1,593.00 | 1,593.00 | 383,100 |
| 28 Nov 2023 | 1,659.00 | 1,676.00 | 1,635.00 | 1,636.00 | 1,636.00 | 300,500 |
| 27 Nov 2023 | 1,668.00 | 1,680.00 | 1,650.00 | 1,659.00 | 1,659.00 | 119,200 |
| 24 Nov 2023 | 1,638.00 | 1,661.00 | 1,634.00 | 1,659.00 | 1,659.00 | 74,100 |
| 22 Nov 2023 | 1,629.00 | 1,638.00 | 1,624.00 | 1,629.00 | 1,629.00 | 35,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.