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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2,101	2,106	2,106	2,109	2,097	24,300
August 08, 2025	2,100	2,098	2,098	2,104	2,095	13,800
August 07, 2025	2,113	2,100	2,100	2,114	2,094	25,600
August 06, 2025	2,120	2,113	2,113	2,120	2,108	15,300
August 05, 2025	2,105	2,117	2,117	2,128	2,105	22,100
August 04, 2025	2,100	2,104	2,104	2,110	2,100	13,600
August 01, 2025	2,092	2,109	2,109	2,115	2,092	28,200
July 31, 2025	2,074	2,092	2,092	2,094	2,074	13,600
July 30, 2025	2,070	2,071	2,071	2,085	2,070	18,600
July 29, 2025	2,079	2,070	2,070	2,080	2,070	11,800
July 28, 2025	2,080	2,080	2,080	2,092	2,078	10,800
July 25, 2025	2,080	2,077	2,077	2,092	2,074	15,800
July 24, 2025	2,061	2,080	2,080	2,080	2,056	15,600
July 23, 2025	2,055	2,061	2,061	2,065	2,045	21,400
July 22, 2025	2,050	2,054	2,054	2,058	2,046	9,000
July 18, 2025	2,055	2,045	2,045	2,059	2,045	10,400
July 17, 2025	2,043	2,052	2,052	2,054	2,042	9,100
July 16, 2025	2,036	2,046	2,046	2,052	2,033	18,500
July 15, 2025	2,062	2,036	2,036	2,066	2,032	13,100
July 14, 2025	2,032	2,062	2,062	2,073	2,032	30,500
July 11, 2025	2,032	2,029	2,029	2,037	2,028	28,500
July 10, 2025	2,050	2,035	2,035	2,051	2,030	27,800
July 09, 2025	2,032	2,038	2,038	2,048	2,032	18,100
July 08, 2025	2,045	2,033	2,033	2,051	2,031	27,600

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