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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	1,992	1,988	1,988	1,994	1,986	20,400
November 07, 2025	1,975	1,987	1,987	1,991	1,975	17,500
November 06, 2025	1,989	1,975	1,975	1,989	1,974	25,100
November 05, 2025	1,974	1,982	1,982	1,992	1,970	31,400
November 04, 2025	1,965	1,974	1,974	1,975	1,961	32,300
October 31, 2025	1,982	1,960	1,960	1,990	1,960	55,900
October 30, 2025	1,986	1,983	1,983	1,990	1,979	107,500
October 29, 2025	2,003	1,990	1,990	2,003	1,986	59,500
October 28, 2025	2,017	2,004	2,004	2,017	2,004	26,700
October 27, 2025	2,017	2,026	2,026	2,033	2,016	21,800
October 24, 2025	2,031	2,017	2,017	2,031	2,017	18,000
October 23, 2025	2,031	2,037	2,037	2,040	2,029	15,300
October 22, 2025	2,022	2,035	2,035	2,035	2,016	13,300
October 21, 2025	2,025	2,018	2,018	2,025	2,016	13,900
October 20, 2025	2,024	2,017	2,017	2,028	2,015	14,700
October 17, 2025	2,032	2,021	2,021	2,034	2,018	16,100
October 16, 2025	2,035	2,032	2,032	2,042	2,024	18,200
October 15, 2025	2,043	2,035	2,035	2,043	2,022	22,500
October 14, 2025	1,999	2,043	2,043	2,043	1,989	74,000
October 10, 2025	2,010	2,001	2,001	2,011	2,000	58,000
October 09, 2025	2,016	2,013	2,013	2,018	2,004	36,000
October 08, 2025	2,017	2,016	2,016	2,028	2,016	19,000
October 07, 2025	2,030	2,018	2,018	2,030	2,016	23,400
October 06, 2025	2,032	2,034	2,034	2,036	2,015	25,100
October 03, 2025	2,009	2,011	2,011	2,020	2,009	17,400
October 02, 2025	2,023	2,008	2,008	2,023	2,008	32,200
October 01, 2025	2,051	2,022	2,022	2,051	2,022	43,300
September 30, 2025	2,065	2,046	2,046	2,065	2,045	28,600
September 29, 2025	2,078	2,063	2,063	2,078	2,063	21,000
September 26, 2025	2,069	2,077	2,077	2,077	2,061	29,100
September 25, 2025	2,062	2,071	2,071	2,072	2,060	15,000
September 24, 2025	2,047	2,060	2,060	2,060	2,047	15,900
September 22, 2025	2,050	2,046	2,046	2,057	2,046	15,300
September 19, 2025	2,060	2,050	2,050	2,063	2,045	25,300
September 18, 2025	2,060	2,057	2,057	2,067	2,052	18,400
September 17, 2025	2,060	2,062	2,062	2,069	2,056	18,400
September 16, 2025	2,052	2,066	2,066	2,068	2,045	17,900
September 12, 2025	2,068	2,052	2,052	2,068	2,048	28,600
September 11, 2025	2,070	2,062	2,062	2,071	2,056	16,800
September 10, 2025	2,077	2,070	2,070	2,081	2,070	13,400
September 09, 2025	2,094	2,077	2,077	2,096	2,073	13,800
September 08, 2025	2,076	2,093	2,093	2,093	2,075	19,800
September 05, 2025	2,081	2,075	2,075	2,090	2,065	28,300
September 04, 2025	2,078	2,086	2,086	2,094	2,072	30,900
September 03, 2025	2,068	2,072	2,072	2,084	2,066	41,600
September 02, 2025	2,069	2,058	2,058	2,096	2,058	40,900
September 01, 2025	2,054	2,056	2,056	2,066	2,051	34,100
August 29, 2025	2,070	2,052	2,052	2,070	2,051	34,000
August 28, 2025	2,062	2,072	2,072	2,094	2,060	104,300
August 27, 2025	2,109	2,129	2,121.5	2,129	2,108	130,300
August 26, 2025	2,111	2,113	2,105.56	2,115	2,108	32,800
August 25, 2025	2,118	2,113	2,105.56	2,119	2,108	34,600
August 22, 2025	2,115	2,115	2,115	2,115	2,108	17,500
August 21, 2025	2,115	2,113	2,113	2,115	2,106	17,700
August 20, 2025	2,102	2,113	2,113	2,117	2,102	19,600
August 19, 2025	2,102	2,107	2,107	2,110	2,100	25,600
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

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