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 ¥2,027.46 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.73, while ¥1000 invested 1 year ago would be worth ¥1,017.33. This corresponds to total returns of 102.75%, -4.33%, 1.73%, respectively, with annualized returns of 7.32%, -0.88%, 1.73%.

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
November 11, 2026	2,025	2,004	2,004	2,028	2,002	15,300
November 10, 2026	2,015	2,020	2,020	2,020	2,013	14,200
November 09, 2026	2,000	2,013	2,013	2,017	1,998	16,800
November 06, 2026	1,992	1,986	1,986	2,009	1,980	27,800
November 05, 2026	1,999	2,009	2,009	2,019	1,999	28,500
November 04, 2026	2,001	1,983	1,983	2,008	1,978	33,000
November 02, 2026	1,999	2,001	2,001	2,007	1,995	16,000
October 30, 2026	1,983	2,005	2,005	2,005	1,981	25,800
October 29, 2026	1,966	1,971	1,971	1,976	1,962	74,800
October 28, 2026	1,993	1,966	1,966	1,995	1,966	54,400
October 27, 2026	2,009	2,000	2,000	2,013	1,998	20,400
October 26, 2026	2,010	2,009	2,009	2,015	2,000	26,300
October 23, 2026	2,011	2,009	2,009	2,022	2,003	19,500
October 22, 2026	2,006	2,006	2,006	2,013	2,005	16,900
October 21, 2026	2,001	2,006	2,006	2,014	2,001	12,600
October 20, 2026	2,000	2,003	2,003	2,010	2,000	21,500
October 19, 2026	2,010	2,004	2,004	2,013	1,998	21,500
October 16, 2026	2,000	2,010	2,010	2,016	1,992	23,100
October 15, 2026	1,985	2,005	2,005	2,009	1,980	37,400
October 14, 2026	2,013	1,989	1,989	2,014	1,970	43,300
October 13, 2026	2,008	2,014	2,014	2,020	2,008	21,700
October 09, 2026	2,001	2,001	2,001	2,010	1,997	26,700
October 08, 2026	2,011	2,000	2,000	2,011	2,000	20,400
October 07, 2026	2,004	2,011	2,011	2,016	2,003	13,400
October 06, 2026	2,000	2,011	2,011	2,012	1,999	17,100
October 05, 2026	2,003	2,008	2,008	2,013	1,998	13,800
October 02, 2026	2,005	2,007	2,007	2,012	2,000	13,700
October 01, 2026	2,000	2,013	2,013	2,016	2,000	14,900
September 30, 2026	2,001	2,010	2,010	2,012	2,000	26,400
September 29, 2026	2,005	2,002	2,002	2,014	2,000	27,100
September 28, 2026	2,011	2,012	2,012	2,016	2,005	25,100
September 25, 2026	2,011	2,011	2,011	2,020	2,011	15,800
September 24, 2026	2,012	2,011	2,011	2,019	2,010	18,300
September 18, 2026	2,010	2,011	2,011	2,018	2,007	14,300
September 17, 2026	2,002	2,017	2,017	2,017	2,002	15,200
September 16, 2026	2,001	2,002	2,002	2,012	2,001	13,700
September 15, 2026	2,014	2,007	2,007	2,015	2,005	14,100
September 11, 2026	2,006	2,002	2,002	2,019	2,001	20,200
September 10, 2026	2,028	2,011	2,011	2,028	2,007	15,900
September 09, 2026	2,023	2,030	2,030	2,033	2,018	10,500
September 08, 2026	2,017	2,036	2,036	2,036	2,015	15,000
September 07, 2026	2,025	2,017	2,017	2,026	2,015	17,500
September 04, 2026	2,021	2,030	2,030	2,035	2,016	16,300
September 03, 2026	2,030	2,023	2,023	2,047	2,023	19,400
September 02, 2026	2,046	2,030	2,030	2,050	2,028	33,200
September 01, 2026	2,060	2,052	2,052	2,064	2,044	32,700
August 31, 2026	2,045	2,065	2,065	2,069	2,045	32,500
August 28, 2026	2,034	2,045	2,045	2,064	2,030	124,600
August 27, 2026	2,042	2,020	2,020	2,053	2,020	133,700
August 26, 2026	2,052	2,053	2,053	2,057	2,048	58,700
August 25, 2026	2,051	2,052	2,052	2,058	2,047	36,200
August 24, 2026	2,060	2,052	2,052	2,061	2,052	26,100
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