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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,966	1,960	1,960	1,967	1,955	36,400
December 03, 2025	1,970	1,960	1,960	1,973	1,960	27,700
December 02, 2025	1,978	1,971	1,971	1,978	1,967	34,000
December 01, 2025	1,998	1,978	1,978	1,999	1,978	38,300
November 28, 2025	1,981	1,994	1,994	1,994	1,981	27,000
November 27, 2025	1,985	1,981	1,981	1,989	1,980	26,800
November 26, 2025	1,988	1,986	1,986	1,995	1,984	28,600
November 25, 2025	1,975	1,988	1,988	1,992	1,970	48,200
November 21, 2025	1,929	1,975	1,975	1,975	1,929	49,400
November 20, 2025	1,932	1,929	1,929	1,943	1,929	55,700
November 19, 2025	1,951	1,933	1,933	1,951	1,933	84,000
November 18, 2025	1,968	1,953	1,953	1,973	1,953	66,000
November 17, 2025	1,977	1,968	1,968	1,980	1,968	38,500
November 14, 2025	1,979	1,979	1,979	1,981	1,970	32,400
November 13, 2025	1,981	1,977	1,977	1,984	1,977	20,900
November 12, 2025	1,985	1,981	1,981	1,993	1,980	23,700
November 11, 2025	1,989	1,977	1,977	1,989	1,977	24,400
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

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