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 ¥2,075.28 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥881.18, while ¥1000 invested 1 year ago would be worth ¥974.42. This corresponds to total returns of 107.53%, -11.88%, -2.56%, respectively, with annualized returns of 7.57%, -2.5%, -2.56%.

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
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
August 10, 2026	2,073	2,061	2,061	2,074	2,057	15,000
August 07, 2026	2,050	2,057	2,057	2,065	2,049	22,200
August 06, 2026	2,023	2,042	2,042	2,049	2,023	16,600
August 05, 2026	2,019	2,022	2,022	2,029	2,019	13,200
August 04, 2026	2,027	2,018	2,018	2,033	2,018	15,200
August 03, 2026	2,040	2,027	2,027	2,044	2,022	21,600
July 31, 2026	2,060	2,036	2,036	2,060	2,030	27,300
July 30, 2026	2,085	2,066	2,066	2,085	2,063	21,700
July 29, 2026	2,065	2,085	2,085	2,087	2,064	31,500
July 28, 2026	2,062	2,062	2,062	2,075	2,059	24,300
July 27, 2026	2,069	2,072	2,072	2,076	2,056	14,400
July 24, 2026	2,047	2,050	2,050	2,054	2,038	8,400
July 23, 2026	2,039	2,047	2,047	2,053	2,039	7,900
July 22, 2026	2,047	2,039	2,039	2,054	2,039	17,300
July 21, 2026	2,055	2,046	2,046	2,075	2,041	12,500
July 17, 2026	2,060	2,055	2,055	2,075	2,049	16,900
July 16, 2026	2,060	2,060	2,060	2,075	2,056	13,800
July 15, 2026	2,071	2,058	2,058	2,089	2,053	47,200
July 14, 2026	2,030	2,029	2,029	2,048	2,022	15,800
July 13, 2026	2,040	2,025	2,025	2,053	2,025	12,500
July 10, 2026	2,041	2,035	2,035	2,048	2,025	14,500
July 09, 2026	2,053	2,047	2,047	2,065	2,047	14,100
July 08, 2026	2,047	2,053	2,053	2,069	2,047	20,300
July 07, 2026	2,031	2,043	2,043	2,050	2,028	18,100
July 06, 2026	2,026	2,025	2,025	2,038	2,025	10,700
July 03, 2026	2,023	2,026	2,026	2,043	2,023	12,200
July 02, 2026	2,040	2,023	2,023	2,046	2,023	18,800
July 01, 2026	2,029	2,023	2,023	2,040	2,021	17,000
June 30, 2026	2,047	2,026	2,026	2,049	2,016	28,500
June 29, 2026	2,011	2,044	2,044	2,049	2,011	62,300
June 26, 2026	2,009	2,012	2,012	2,022	2,005	19,300
June 25, 2026	2,020	2,012	2,012	2,020	2,007	13,800
June 24, 2026	2,000	2,009	2,009	2,020	1,992	22,200
June 23, 2026	1,976	2,001	2,001	2,003	1,975	11,000
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