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

Currency In JPY

2882.T Historical Return

If you invested ¥1000 in EAT&HOLDINGS Co.,Ltd (2882.T) 10 years ago, it would be worth ¥2,174 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.41, while ¥1000 invested 1 year ago would be worth ¥979.55. This corresponds to total returns of 117.4%, -0.26%, -2.04%, respectively, with annualized returns of 8.07%, -0.05%, -2.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2882.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,058	2,057	2,057	2,062	2,053	14,900
August 20, 2026	2,062	2,058	2,058	2,071	2,053	21,000
August 19, 2026	2,068	2,062	2,062	2,074	2,062	15,800
August 18, 2026	2,087	2,068	2,068	2,087	2,068	24,000
August 17, 2026	2,081	2,087	2,087	2,089	2,074	26,100
August 14, 2026	2,080	2,084	2,084	2,084	2,070	19,500
August 13, 2026	2,065	2,083	2,083	2,083	2,053	23,500
August 12, 2026	2,061	2,065	2,065	2,068	2,057	18,000
August 10, 2026	2,073	2,061	2,061	2,074	2,057	15,000
August 07, 2026	2,050	2,057	2,057	2,065	2,049	22,200
August 06, 2026	2,023	2,042	2,042	2,049	2,023	16,600
August 05, 2026	2,019	2,022	2,022	2,029	2,019	13,200
August 04, 2026	2,027	2,018	2,018	2,033	2,018	15,200
August 03, 2026	2,040	2,027	2,027	2,044	2,022	21,600
July 31, 2026	2,060	2,036	2,036	2,060	2,030	27,300
July 30, 2026	2,085	2,066	2,066	2,085	2,063	21,700
July 29, 2026	2,065	2,085	2,085	2,087	2,064	31,500
July 28, 2026	2,062	2,062	2,062	2,075	2,059	24,300
July 27, 2026	2,069	2,072	2,072	2,076	2,056	14,400
July 24, 2026	2,047	2,050	2,050	2,054	2,038	8,400
July 23, 2026	2,039	2,047	2,047	2,053	2,039	7,900
July 22, 2026	2,047	2,039	2,039	2,054	2,039	17,300
July 21, 2026	2,055	2,046	2,046	2,075	2,041	12,500
July 17, 2026	2,060	2,055	2,055	2,075	2,049	16,900
July 16, 2026	2,060	2,060	2,060	2,075	2,056	13,800
July 15, 2026	2,071	2,058	2,058	2,089	2,053	47,200
July 14, 2026	2,030	2,029	2,029	2,048	2,022	15,800
July 13, 2026	2,040	2,025	2,025	2,053	2,025	12,500
July 10, 2026	2,041	2,035	2,035	2,048	2,025	14,500
July 09, 2026	2,053	2,047	2,047	2,065	2,047	14,100
July 08, 2026	2,047	2,053	2,053	2,069	2,047	20,300
July 07, 2026	2,031	2,043	2,043	2,050	2,028	18,100
July 06, 2026	2,026	2,025	2,025	2,038	2,025	10,700
July 03, 2026	2,023	2,026	2,026	2,043	2,023	12,200
July 02, 2026	2,040	2,023	2,023	2,046	2,023	18,800
July 01, 2026	2,029	2,023	2,023	2,040	2,021	17,000
June 30, 2026	2,047	2,026	2,026	2,049	2,016	28,500
June 29, 2026	2,011	2,044	2,044	2,049	2,011	62,300
June 26, 2026	2,009	2,012	2,012	2,022	2,005	19,300
June 25, 2026	2,020	2,012	2,012	2,020	2,007	13,800
June 24, 2026	2,000	2,009	2,009	2,020	1,992	22,200
June 23, 2026	1,976	2,001	2,001	2,003	1,975	11,000
June 22, 2026	2,000	1,980	1,980	2,008	1,980	13,000
June 19, 2026	2,003	1,998	1,998	2,009	1,993	9,000
June 18, 2026	2,005	2,003	2,003	2,008	1,993	12,900
June 17, 2026	1,995	2,001	2,001	2,011	1,994	16,900
June 16, 2026	1,995	1,995	1,995	2,002	1,988	10,700
June 15, 2026	2,010	2,002	2,002	2,011	1,999	13,000
June 12, 2026	2,009	2,002	2,002	2,010	1,997	14,500
June 11, 2026	2,003	2,007	2,007	2,007	1,992	12,400
June 10, 2026	1,982	2,003	2,003	2,006	1,982	21,900
June 09, 2026	1,970	1,973	1,973	1,984	1,963	14,800
June 08, 2026	1,954	1,970	1,970	1,981	1,953	18,300
June 05, 2026	1,959	1,958	1,958	1,973	1,953	16,100
June 04, 2026	1,978	1,950	1,950	1,978	1,950	27,100
June 03, 2026	1,970	1,978	1,978	1,984	1,967	12,700
June 02, 2026	1,971	1,973	1,973	1,982	1,962	15,000
June 01, 2026	1,987	1,980	1,980	1,990	1,974	20,400
May 29, 2026	1,986	1,989	1,989	2,010	1,985	18,100
May 28, 2026	1,996	1,986	1,986	1,997	1,986	19,100