Australia markets closed

EAT&HOLDINGS Co.,Ltd (2882.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,991.00-8.00 (-0.40%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,000.002,000.001,982.001,991.001,991.0025,000
01 May 20241,985.001,999.001,985.001,999.001,999.0016,300
30 Apr 20241,973.001,984.001,962.001,984.001,984.0017,500
26 Apr 20241,962.001,970.001,949.001,970.001,970.0027,500
25 Apr 20241,962.001,968.001,955.001,958.001,958.0020,000
24 Apr 20241,975.001,976.001,959.001,963.001,963.0027,800
23 Apr 20241,971.001,981.001,971.001,975.001,975.0016,400
22 Apr 20241,947.001,977.001,947.001,971.001,971.0026,100
19 Apr 20241,955.001,959.001,928.001,944.001,944.0034,700
18 Apr 20241,937.001,966.001,937.001,950.001,950.0024,500
17 Apr 20241,962.001,962.001,931.001,931.001,931.0059,800
16 Apr 20241,978.001,978.001,961.001,961.001,961.0045,200
15 Apr 20241,978.001,993.001,969.001,986.001,986.0044,000
12 Apr 20242,010.002,044.001,980.001,983.001,983.00105,500
11 Apr 20242,042.002,042.002,004.002,004.002,004.0045,000
10 Apr 20242,035.002,046.002,035.002,042.002,042.0015,000
09 Apr 20242,036.002,039.002,028.002,034.002,034.0011,500
08 Apr 20242,017.002,035.002,016.002,031.002,031.0022,700
05 Apr 20242,007.002,020.002,006.002,020.002,020.0018,400
04 Apr 20242,020.002,020.002,001.002,011.002,011.0026,100
03 Apr 20242,014.002,025.002,008.002,020.002,020.0023,300
02 Apr 20242,044.002,044.002,007.002,013.002,013.0031,700
01 Apr 20242,049.002,051.002,034.002,044.002,044.0019,800
29 Mar 20242,021.002,037.002,021.002,036.002,036.0012,300
28 Mar 20242,026.002,035.002,011.002,019.002,019.0023,800
27 Mar 20242,020.002,031.002,020.002,026.002,026.0028,400
26 Mar 20242,022.002,023.002,005.002,020.002,020.0026,100
25 Mar 20242,030.002,037.002,020.002,022.002,022.0024,200
22 Mar 20242,020.002,035.002,019.002,024.002,024.0026,500
21 Mar 20242,040.002,040.002,017.002,018.002,018.0025,800
19 Mar 20242,025.002,038.002,013.002,032.002,032.0025,300
18 Mar 20242,040.002,040.002,018.002,021.002,021.0022,700
15 Mar 20242,024.002,039.002,018.002,029.002,029.0023,100
14 Mar 20242,027.002,035.002,022.002,030.002,030.0023,000
13 Mar 20242,020.002,020.002,020.002,020.002,020.0023,700
12 Mar 20242,023.002,039.002,002.002,037.002,037.0025,900
11 Mar 20242,031.002,031.002,006.002,022.002,022.0034,300
08 Mar 20242,039.002,045.002,025.002,030.002,030.0035,700
07 Mar 20242,041.002,044.002,032.002,039.002,039.0030,000
06 Mar 20242,021.002,042.002,020.002,038.002,038.0040,400
05 Mar 20242,020.002,048.002,000.002,030.002,030.0051,500
04 Mar 20242,013.002,034.002,006.002,013.002,013.0064,600
01 Mar 20242,047.002,047.002,011.002,013.002,013.0077,900
29 Feb 20242,090.002,090.002,049.002,050.002,050.0062,300
28 Feb 20242,067.002,097.002,064.002,089.002,089.00256,700
28 Feb 20245 Dividend
27 Feb 20242,111.002,115.002,095.002,095.002,090.00553,600
26 Feb 20242,119.002,128.002,110.002,112.002,106.96149,400
22 Feb 20242,120.002,126.002,112.002,119.002,113.9465,800
21 Feb 20242,130.002,136.002,116.002,123.002,117.9348,000
20 Feb 20242,128.002,139.002,128.002,137.002,131.9034,100
19 Feb 20242,111.002,133.002,111.002,132.002,126.9142,300
16 Feb 20242,097.002,119.002,089.002,111.002,105.9651,300
15 Feb 20242,115.002,116.002,088.002,088.002,083.0264,500
14 Feb 20242,140.002,140.002,114.002,122.002,116.9462,300
13 Feb 20242,156.002,156.002,139.002,142.002,136.8946,500
09 Feb 20242,122.002,155.002,122.002,144.002,138.8846,000
08 Feb 20242,134.002,134.002,116.002,128.002,122.9245,200
07 Feb 20242,140.002,149.002,125.002,137.002,131.9040,900
06 Feb 20242,157.002,157.002,140.002,140.002,134.8945,600
05 Feb 20242,147.002,160.002,142.002,160.002,154.8457,400
02 Feb 20242,135.002,143.002,126.002,136.002,130.9040,100
01 Feb 20242,127.002,140.002,125.002,138.002,132.9042,500
31 Jan 20242,120.002,133.002,114.002,133.002,127.9133,100
30 Jan 20242,125.002,130.002,118.002,121.002,115.9432,000
29 Jan 20242,107.002,131.002,107.002,125.002,119.9339,900
26 Jan 20242,105.002,120.002,101.002,101.002,095.9934,600
25 Jan 20242,080.002,105.002,075.002,102.002,096.9827,800
24 Jan 20242,092.002,095.002,061.002,077.002,072.0463,900
23 Jan 20242,111.002,119.002,089.002,090.002,085.0162,700
22 Jan 20242,110.002,118.002,105.002,112.002,106.9635,700
19 Jan 20242,113.002,116.002,102.002,104.002,098.9830,000
18 Jan 20242,117.002,117.002,106.002,112.002,106.9618,900
17 Jan 20242,105.002,119.002,102.002,104.002,098.9839,400
16 Jan 20242,104.002,133.002,098.002,101.002,095.9934,800
15 Jan 20242,104.002,120.002,098.002,119.002,113.9412,700
12 Jan 20242,134.002,150.002,090.002,103.002,097.9882,000
11 Jan 20242,130.002,142.002,105.002,130.002,124.9293,200
10 Jan 20242,143.002,167.002,135.002,151.002,145.8789,000
09 Jan 20242,130.002,153.002,127.002,141.002,135.8972,900
05 Jan 20242,121.002,134.002,112.002,112.002,106.9658,700
04 Jan 20242,117.002,118.002,085.002,116.002,110.9580,300
29 Dec 20232,115.002,116.002,098.002,101.002,095.99101,400
28 Dec 20232,093.002,113.002,081.002,113.002,107.96138,100
27 Dec 20232,083.002,092.002,077.002,091.002,086.0177,400
26 Dec 20232,109.002,116.002,078.002,078.002,073.0459,200
25 Dec 20232,070.002,099.002,068.002,097.002,092.0063,100
22 Dec 20232,060.002,070.002,054.002,061.002,056.0854,600
21 Dec 20232,056.002,069.002,052.002,060.002,055.0830,000
20 Dec 20232,048.002,062.002,048.002,060.002,055.0833,900
19 Dec 20232,058.002,059.002,032.002,045.002,040.1235,700
18 Dec 20232,032.002,050.002,032.002,050.002,045.1137,200
15 Dec 20232,055.002,057.002,041.002,054.002,049.1040,000
14 Dec 20232,079.002,082.002,046.002,058.002,053.0934,500
13 Dec 20232,074.002,083.002,065.002,076.002,071.0522,800
12 Dec 20232,082.002,091.002,073.002,079.002,074.0433,900
11 Dec 20232,070.002,084.002,063.002,083.002,078.0342,600
08 Dec 20232,079.002,088.002,060.002,068.002,063.0657,700
07 Dec 20232,063.002,078.002,061.002,073.002,068.0564,900
06 Dec 20232,038.002,071.002,038.002,066.002,061.0747,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...