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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,085	2,080	2,080	2,090	2,080	46,400
February 19, 2026	2,073	2,090	2,090	2,091	2,072	45,200
February 18, 2026	2,088	2,075	2,075	2,098	2,075	33,000
February 17, 2026	2,098	2,084	2,084	2,104	2,084	34,100
February 16, 2026	2,100	2,097	2,097	2,104	2,093	37,200
February 13, 2026	2,094	2,098	2,098	2,100	2,090	18,500
February 12, 2026	2,098	2,092	2,092	2,099	2,092	29,600
February 10, 2026	2,079	2,091	2,091	2,093	2,079	20,300
February 09, 2026	2,091	2,079	2,079	2,094	2,078	22,900
February 06, 2026	2,078	2,083	2,083	2,086	2,075	15,400
February 05, 2026	2,077	2,078	2,078	2,083	2,075	22,300
February 04, 2026	2,060	2,080	2,080	2,080	2,058	20,000
February 03, 2026	2,070	2,061	2,061	2,072	2,057	27,900
February 02, 2026	2,065	2,066	2,066	2,077	2,058	23,800
January 30, 2026	2,042	2,063	2,063	2,063	2,041	23,600
January 29, 2026	2,036	2,038	2,038	2,047	2,032	29,900
January 28, 2026	2,050	2,036	2,036	2,057	2,036	21,200
January 27, 2026	2,060	2,050	2,050	2,070	2,050	22,800
January 26, 2026	2,070	2,056	2,056	2,080	2,056	40,200
January 23, 2026	2,062	2,065	2,065	2,066	2,055	19,400
January 22, 2026	2,048	2,054	2,054	2,063	2,047	13,600
January 21, 2026	2,061	2,050	2,050	2,069	2,050	21,000
January 20, 2026	2,065	2,064	2,064	2,075	2,056	27,100
January 19, 2026	2,088	2,070	2,070	2,095	2,070	25,600
January 16, 2026	2,080	2,075	2,075	2,083	2,070	24,100
January 15, 2026	2,055	2,079	2,079	2,085	2,049	64,700
January 14, 2026	2,050	2,036	2,036	2,050	2,036	34,500
January 13, 2026	2,049	2,050	2,050	2,050	2,035	21,100
January 09, 2026	2,040	2,044	2,044	2,048	2,035	18,100
January 08, 2026	2,042	2,035	2,035	2,047	2,032	17,900
January 07, 2026	2,041	2,042	2,042	2,052	2,039	33,500
January 06, 2026	2,030	2,033	2,033	2,039	2,027	22,400
January 05, 2026	2,034	2,022	2,022	2,035	2,022	19,500
December 30, 2025	2,025	2,023	2,023	2,030	2,020	25,100
December 29, 2025	2,008	2,022	2,022	2,022	2,001	31,600
December 26, 2025	2,007	2,006	2,006	2,010	2,001	28,100
December 25, 2025	1,991	2,001	2,001	2,004	1,987	31,500
December 24, 2025	1,984	1,985	1,985	1,992	1,984	18,200
December 23, 2025	1,972	1,984	1,984	1,986	1,971	26,400
December 22, 2025	1,971	1,968	1,968	1,977	1,966	27,800
December 19, 2025	1,956	1,967	1,967	1,969	1,956	25,000
December 18, 2025	1,942	1,955	1,955	1,955	1,940	24,600
December 17, 2025	1,952	1,940	1,940	1,952	1,940	26,600
December 16, 2025	1,951	1,945	1,945	1,952	1,944	33,500
December 15, 2025	1,949	1,949	1,949	1,951	1,945	21,100
December 12, 2025	1,957	1,943	1,943	1,960	1,943	56,800
December 11, 2025	1,963	1,951	1,951	1,973	1,951	29,500
December 10, 2025	1,962	1,970	1,970	1,973	1,960	20,800
December 09, 2025	1,969	1,960	1,960	1,973	1,957	37,400
December 08, 2025	1,969	1,961	1,961	1,976	1,960	41,000
December 05, 2025	1,960	1,958	1,958	1,962	1,951	35,200
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

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