EAT&HOLDINGS Co.,Ltd - 2882.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,108	2,100	2,100	2,113	2,099	29,800
August 15, 2025	2,108	2,105	2,105	2,108	2,100	15,700
August 14, 2025	2,108	2,105	2,105	2,110	2,101	14,200
August 13, 2025	2,105	2,108	2,108	2,110	2,100	20,100
August 12, 2025	2,101	2,106	2,106	2,109	2,097	24,300
August 08, 2025	2,100	2,098	2,098	2,104	2,095	13,800
August 07, 2025	2,113	2,100	2,100	2,114	2,094	25,600
August 06, 2025	2,120	2,113	2,113	2,120	2,108	15,300
August 05, 2025	2,105	2,117	2,117	2,128	2,105	22,100
August 04, 2025	2,100	2,104	2,104	2,110	2,100	13,600
August 01, 2025	2,092	2,109	2,109	2,115	2,092	28,200
July 31, 2025	2,074	2,092	2,092	2,094	2,074	13,600
July 30, 2025	2,070	2,071	2,071	2,085	2,070	18,600
July 29, 2025	2,079	2,070	2,070	2,080	2,070	11,800
July 28, 2025	2,080	2,080	2,080	2,092	2,078	10,800
July 25, 2025	2,080	2,077	2,077	2,092	2,074	15,800
July 24, 2025	2,061	2,080	2,080	2,080	2,056	15,600
July 23, 2025	2,055	2,061	2,061	2,065	2,045	21,400
July 22, 2025	2,050	2,054	2,054	2,058	2,046	9,000
July 18, 2025	2,055	2,045	2,045	2,059	2,045	10,400
July 17, 2025	2,043	2,052	2,052	2,054	2,042	9,100
July 16, 2025	2,036	2,046	2,046	2,052	2,033	18,500
July 15, 2025	2,062	2,036	2,036	2,066	2,032	13,100
July 14, 2025	2,032	2,062	2,062	2,073	2,032	30,500
July 11, 2025	2,032	2,029	2,029	2,037	2,028	28,500
July 10, 2025	2,050	2,035	2,035	2,051	2,030	27,800
July 09, 2025	2,032	2,038	2,038	2,048	2,032	18,100
July 08, 2025	2,045	2,033	2,033	2,051	2,031	27,600
July 07, 2025	2,048	2,045	2,045	2,054	2,040	16,200
July 04, 2025	2,055	2,037	2,037	2,055	2,033	30,300
July 03, 2025	2,047	2,057	2,057	2,069	2,047	31,400
July 02, 2025	2,033	2,042	2,042	2,049	2,033	26,500
July 01, 2025	2,044	2,039	2,039	2,045	2,035	29,300
June 30, 2025	2,067	2,044	2,044	2,067	2,044	27,300
June 27, 2025	2,037	2,057	2,057	2,057	2,033	24,900
June 26, 2025	2,027	2,037	2,037	2,037	2,025	16,600
June 25, 2025	2,041	2,028	2,028	2,041	2,026	14,500
June 24, 2025	2,043	2,035	2,035	2,049	2,035	14,400
June 23, 2025	2,053	2,042	2,042	2,053	2,042	12,300
June 20, 2025	2,055	2,053	2,053	2,057	2,051	15,000
June 19, 2025	2,062	2,057	2,057	2,062	2,054	8,000
June 18, 2025	2,050	2,055	2,055	2,062	2,049	14,800
June 17, 2025	2,043	2,049	2,049	2,053	2,036	14,000
June 16, 2025	2,028	2,043	2,043	2,044	2,028	12,900
June 13, 2025	2,025	2,028	2,028	2,036	2,023	12,500
June 12, 2025	2,030	2,034	2,034	2,040	2,028	12,100
June 11, 2025	2,032	2,029	2,029	2,034	2,023	9,400
June 10, 2025	2,025	2,026	2,026	2,033	2,025	7,500
June 09, 2025	2,029	2,025	2,025	2,031	2,025	7,700
June 06, 2025	2,020	2,029	2,029	2,034	2,020	11,100
June 05, 2025	2,021	2,020	2,020	2,025	2,018	13,500
June 04, 2025	2,029	2,021	2,021	2,029	2,020	9,900
June 03, 2025	2,037	2,022	2,022	2,037	2,021	18,300
June 02, 2025	2,032	2,037	2,037	2,043	2,032	10,500
May 30, 2025	2,036	2,039	2,039	2,040	2,028	9,300
May 29, 2025	2,039	2,036	2,036	2,039	2,031	15,100
May 28, 2025	2,034	2,034	2,034	2,039	2,029	11,800
May 27, 2025	2,023	2,030	2,030	2,030	2,023	12,100
May 26, 2025	2,022	2,026	2,026	2,034	2,022	11,600
May 23, 2025	2,024	2,021	2,021	2,027	2,020	12,800

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