Eternal Hospitality Group Co.,Ltd. (3193.T) JPX

2,781.00

-10(-0.36%)

Updated at June 03 02:31PM

Currency In JPY

3193.T Historical Return

If you invested ¥1000 in Eternal Hospitality Group Co.,Ltd. (3193.T) 10 years ago, it would be worth ¥1,306.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,527.85, while ¥1000 invested 1 year ago would be worth ¥961.4. This corresponds to total returns of 30.65%, 52.79%, -3.86%, respectively, with annualized returns of 2.71%, 8.84%, -3.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3193.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,776	2,791	2,791	2,793	2,720	44,600
June 01, 2026	2,857	2,779	2,779	2,870	2,749	77,400
May 29, 2026	2,771	2,821	2,821	2,837	2,762	43,900
May 28, 2026	2,752	2,757	2,757	2,765	2,727	33,500
May 27, 2026	2,743	2,730	2,730	2,746	2,712	39,900
May 26, 2026	2,737	2,743	2,743	2,766	2,730	43,400
May 25, 2026	2,839	2,754	2,754	2,839	2,742	56,300
May 22, 2026	2,800	2,816	2,816	2,828	2,768	31,900
May 21, 2026	2,807	2,790	2,790	2,833	2,790	41,200
May 20, 2026	2,877	2,792	2,792	2,877	2,775	49,900
May 19, 2026	2,807	2,877	2,877	2,877	2,806	43,200
May 18, 2026	2,860	2,774	2,774	2,860	2,762	71,300
May 15, 2026	2,841	2,844	2,844	2,881	2,825	36,200
May 14, 2026	2,889	2,846	2,846	2,889	2,832	51,800
May 13, 2026	2,890	2,870	2,870	2,922	2,870	36,800
May 12, 2026	2,905	2,900	2,900	2,923	2,881	45,100
May 11, 2026	2,905	2,901	2,901	2,939	2,901	36,200
May 08, 2026	2,952	2,909	2,909	2,971	2,900	61,300
May 07, 2026	2,999	2,950	2,950	3,015	2,950	54,000
May 01, 2026	3,005	2,958	2,958	3,005	2,956	34,600
April 30, 2026	3,070	2,990	2,990	3,070	2,959	55,700
April 28, 2026	3,055	3,070	3,070	3,070	3,005	43,800
April 27, 2026	2,959	3,030	3,030	3,050	2,959	51,300
April 24, 2026	2,958	2,959	2,959	2,993	2,942	56,600
April 23, 2026	3,050	2,982	2,982	3,050	2,954	114,000
April 22, 2026	3,180	3,060	3,060	3,180	3,030	102,400
April 21, 2026	3,180	3,145	3,145	3,220	3,140	39,000
April 20, 2026	3,180	3,175	3,175	3,185	3,150	46,200
April 17, 2026	3,250	3,155	3,155	3,270	3,145	70,600
April 16, 2026	3,260	3,260	3,260	3,285	3,240	20,900
April 15, 2026	3,280	3,260	3,260	3,305	3,235	28,900
April 14, 2026	3,275	3,275	3,275	3,310	3,250	31,800
April 13, 2026	3,300	3,260	3,260	3,345	3,255	49,100
April 10, 2026	3,490	3,365	3,365	3,500	3,340	48,500
April 09, 2026	3,560	3,500	3,500	3,560	3,500	37,000
April 08, 2026	3,490	3,560	3,560	3,560	3,480	47,700
April 07, 2026	3,485	3,485	3,485	3,535	3,455	28,100
April 06, 2026	3,470	3,470	3,470	3,505	3,460	28,400
April 03, 2026	3,460	3,470	3,470	3,495	3,435	24,300
April 02, 2026	3,460	3,460	3,460	3,510	3,435	32,300
April 01, 2026	3,455	3,460	3,460	3,460	3,375	35,600
March 31, 2026	3,410	3,390	3,390	3,455	3,380	37,400
March 30, 2026	3,365	3,410	3,410	3,410	3,320	67,200
March 27, 2026	3,370	3,480	3,480	3,480	3,365	59,400
March 26, 2026	3,430	3,375	3,375	3,450	3,335	61,000
March 25, 2026	3,405	3,430	3,430	3,480	3,405	45,000
March 24, 2026	3,280	3,370	3,370	3,395	3,275	53,900
March 23, 2026	3,250	3,230	3,230	3,320	3,210	64,400
March 19, 2026	3,300	3,320	3,320	3,360	3,275	77,200
March 18, 2026	3,240	3,315	3,315	3,315	3,190	68,500
March 17, 2026	3,230	3,235	3,235	3,295	3,210	94,100
March 16, 2026	3,380	3,180	3,180	3,405	3,060	298,200
March 13, 2026	3,450	3,435	3,435	3,550	3,415	91,500
March 12, 2026	3,580	3,505	3,505	3,585	3,480	57,000
March 11, 2026	3,580	3,595	3,595	3,645	3,560	48,800
March 10, 2026	3,580	3,590	3,580	3,605	3,525	21,200
March 09, 2026	3,635	3,515	3,515	3,635	3,455	85,400
March 06, 2026	3,625	3,775	3,775	3,775	3,625	40,800
March 05, 2026	3,735	3,695	3,695	3,775	3,685	43,400
March 04, 2026	3,660	3,620	3,595	3,715	3,525	76,800