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 ¥2,087.43 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,078.95, while ¥1000 invested 1 year ago would be worth ¥978.56. This corresponds to total returns of 108.74%, 7.9%, -2.14%, respectively, with annualized returns of 7.63%, 1.53%, -2.14%.

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
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
May 27, 2026	1,992	2,000	2,000	2,000	1,983	14,900
May 26, 2026	1,981	1,979	1,979	1,987	1,978	14,200
May 25, 2026	2,000	1,981	1,981	2,006	1,980	19,600
May 22, 2026	2,006	2,005	2,005	2,011	1,994	12,900
May 21, 2026	2,001	1,997	1,997	2,007	1,996	10,700
May 20, 2026	2,006	2,003	2,003	2,009	1,990	14,800
May 19, 2026	1,985	2,006	2,006	2,008	1,985	13,300
May 18, 2026	2,000	1,985	1,985	2,004	1,985	14,100
May 15, 2026	1,996	2,004	2,004	2,004	1,991	11,900
May 14, 2026	1,997	1,996	1,996	2,002	1,991	14,200
May 13, 2026	1,985	1,997	1,997	2,004	1,984	22,000
May 12, 2026	1,981	1,978	1,978	1,989	1,978	13,100
May 11, 2026	1,973	1,981	1,981	1,992	1,967	20,900
May 08, 2026	1,975	1,978	1,978	1,988	1,970	16,400
May 07, 2026	1,980	1,977	1,977	1,986	1,977	14,900
May 01, 2026	1,974	1,977	1,977	1,985	1,966	13,200
April 30, 2026	1,970	1,967	1,967	1,975	1,962	17,800
April 28, 2026	1,973	1,970	1,970	1,974	1,965	14,900
April 27, 2026	1,956	1,969	1,969	1,972	1,956	16,200
April 24, 2026	1,958	1,956	1,956	1,968	1,946	29,200
April 23, 2026	1,984	1,958	1,958	1,984	1,955	18,600
April 22, 2026	1,986	1,970	1,970	1,986	1,967	21,100
April 21, 2026	1,986	1,984	1,984	1,995	1,984	12,200
April 20, 2026	1,999	1,986	1,986	2,003	1,986	14,200
April 17, 2026	1,986	1,999	1,999	2,001	1,986	15,000
April 16, 2026	1,991	1,986	1,986	1,998	1,981	15,200
April 15, 2026	1,974	1,973	1,973	1,997	1,966	29,100
April 14, 2026	1,993	1,978	1,978	2,005	1,970	28,000
April 13, 2026	2,011	1,993	1,993	2,023	1,993	22,600
April 10, 2026	2,028	2,013	2,013	2,029	2,011	15,300
April 09, 2026	2,021	2,022	2,022	2,030	2,021	17,400
April 08, 2026	2,021	2,017	2,017	2,027	2,012	19,700
April 07, 2026	2,011	2,016	2,016	2,020	2,011	14,300
April 06, 2026	2,007	2,011	2,011	2,016	2,007	11,800
April 03, 2026	2,007	2,007	2,007	2,017	2,004	20,400
April 02, 2026	2,000	2,007	2,007	2,009	1,998	22,100
April 01, 2026	1,986	2,000	2,000	2,000	1,977	28,600
March 31, 2026	1,990	1,985	1,985	1,997	1,977	25,500
March 30, 2026	1,981	1,990	1,990	1,993	1,970	40,600
March 27, 2026	1,975	1,998	1,998	1,998	1,973	42,100
March 26, 2026	1,983	1,977	1,977	1,984	1,966	20,800
March 25, 2026	1,979	1,983	1,983	1,984	1,978	22,400