Eternal Hospitality Group Co.,Ltd. (3193.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Eternal Hospitality Group Co.,Ltd. (3193.T) 10 years ago, it would be worth ¥1,702.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,845.52, while ¥1000 invested 1 year ago would be worth ¥946.51. This corresponds to total returns of 70.27%, 84.55%, -5.35%, respectively, with annualized returns of 5.46%, 13.04%, -5.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,479 | 1,478 | 1,478 | 1,481 | 1,456 | 88,400 |
| August 20, 2026 | 1,450 | 1,479 | 1,479 | 1,479 | 1,442 | 126,600 |
| August 19, 2026 | 1,468 | 1,465 | 1,465 | 1,470 | 1,446 | 141,400 |
| August 18, 2026 | 1,454 | 1,438 | 1,438 | 1,460 | 1,431 | 101,000 |
| August 17, 2026 | 1,491 | 1,446 | 1,446 | 1,491 | 1,445 | 113,500 |
| August 14, 2026 | 1,503 | 1,491 | 1,491 | 1,505 | 1,482 | 129,600 |
| August 13, 2026 | 1,470 | 1,501 | 1,501 | 1,503 | 1,465 | 155,800 |
| August 12, 2026 | 1,455 | 1,481 | 1,481 | 1,481 | 1,441 | 132,500 |
| August 10, 2026 | 1,460 | 1,468 | 1,468 | 1,472 | 1,415 | 114,800 |
| August 07, 2026 | 1,424 | 1,454 | 1,454 | 1,482 | 1,419 | 151,800 |
| August 06, 2026 | 1,388 | 1,429 | 1,429 | 1,443 | 1,385 | 235,600 |
| August 05, 2026 | 1,375 | 1,373 | 1,373 | 1,400 | 1,363 | 158,400 |
| August 04, 2026 | 1,372 | 1,380 | 1,380 | 1,397 | 1,346 | 145,300 |
| August 03, 2026 | 1,350 | 1,391 | 1,391 | 1,402 | 1,350 | 191,200 |
| July 31, 2026 | 1,413 | 1,378 | 1,378 | 1,416 | 1,332 | 331,900 |
| July 30, 2026 | 1,460 | 1,406 | 1,406 | 1,463 | 1,402 | 496,600 |
| July 29, 2026 | 1,499.5 | 1,474.5 | 1,463 | 1,510 | 1,470.5 | 677,000 |
| July 28, 2026 | 1,484 | 1,490.5 | 1,478.87 | 1,495 | 1,481 | 193,800 |
| July 27, 2026 | 1,465.5 | 1,479 | 1,467.46 | 1,492 | 1,465.5 | 231,800 |
| July 24, 2026 | 1,457.5 | 1,463 | 1,451.59 | 1,472.5 | 1,450 | 106,600 |
| July 23, 2026 | 1,445 | 1,453 | 1,441.67 | 1,456.5 | 1,437.5 | 101,200 |
| July 22, 2026 | 1,465 | 1,449.5 | 1,438.19 | 1,465 | 1,441.5 | 116,800 |
| July 21, 2026 | 1,452 | 1,463.5 | 1,452.08 | 1,474.5 | 1,450 | 97,200 |
| July 17, 2026 | 1,455 | 1,452 | 1,440.67 | 1,496 | 1,436.5 | 253,400 |
| July 16, 2026 | 1,438 | 1,440.5 | 1,429.26 | 1,462 | 1,436 | 160,400 |
| July 15, 2026 | 1,423 | 1,431.5 | 1,420.33 | 1,435 | 1,417 | 126,800 |
| July 14, 2026 | 1,390 | 1,413.5 | 1,402.47 | 1,421.5 | 1,390 | 108,400 |
| July 13, 2026 | 1,393.5 | 1,388 | 1,377.17 | 1,404.5 | 1,386 | 95,000 |
| July 10, 2026 | 1,407 | 1,394.5 | 1,383.62 | 1,407 | 1,392 | 179,600 |
| July 09, 2026 | 1,389 | 1,417.5 | 1,406.44 | 1,427.5 | 1,383 | 201,600 |
| July 08, 2026 | 1,416 | 1,380 | 1,369.24 | 1,419 | 1,366.5 | 293,200 |
| July 07, 2026 | 1,420 | 1,429.5 | 1,418.35 | 1,432 | 1,412.5 | 119,200 |
| July 06, 2026 | 1,432.5 | 1,410.5 | 1,399.5 | 1,441 | 1,410.5 | 144,000 |
| July 03, 2026 | 1,446 | 1,418.5 | 1,407.44 | 1,446.5 | 1,417 | 152,600 |
| July 02, 2026 | 1,399.5 | 1,415 | 1,403.96 | 1,424.5 | 1,395.5 | 143,400 |
| July 01, 2026 | 1,364 | 1,381 | 1,370.23 | 1,394 | 1,362 | 143,000 |
| June 30, 2026 | 1,401.5 | 1,366.5 | 1,355.84 | 1,401.5 | 1,364.5 | 209,800 |
| June 29, 2026 | 1,365.5 | 1,405 | 1,394.04 | 1,405 | 1,358 | 203,800 |
| June 26, 2026 | 1,330 | 1,347 | 1,336.49 | 1,347 | 1,325 | 198,600 |
| June 25, 2026 | 1,329 | 1,330 | 1,319.63 | 1,342.5 | 1,310 | 204,800 |
| June 24, 2026 | 1,326 | 1,316 | 1,305.74 | 1,330 | 1,307.5 | 110,800 |
| June 23, 2026 | 1,302 | 1,321 | 1,310.7 | 1,321.5 | 1,290.5 | 132,400 |
| June 22, 2026 | 1,326.5 | 1,308 | 1,297.8 | 1,334 | 1,305.5 | 122,600 |
| June 19, 2026 | 1,340 | 1,315.5 | 1,305.24 | 1,343 | 1,301 | 237,800 |
| June 18, 2026 | 1,349 | 1,338.5 | 1,328.06 | 1,349 | 1,330 | 112,600 |
| June 17, 2026 | 1,360 | 1,356.5 | 1,345.92 | 1,375 | 1,356.5 | 96,200 |
| June 16, 2026 | 1,363.5 | 1,346.5 | 1,336 | 1,371 | 1,340 | 92,400 |
| June 15, 2026 | 1,367.5 | 1,374.5 | 1,363.78 | 1,374.5 | 1,343.5 | 100,600 |
| June 12, 2026 | 1,331 | 1,355.5 | 1,344.93 | 1,356 | 1,313 | 134,600 |
| June 11, 2026 | 1,316.5 | 1,336 | 1,325.58 | 1,336.5 | 1,308 | 98,000 |
| June 10, 2026 | 1,324.5 | 1,321 | 1,310.7 | 1,342 | 1,317.5 | 126,800 |
| June 09, 2026 | 1,377.5 | 1,330 | 1,319.63 | 1,387.5 | 1,325 | 293,000 |
| June 08, 2026 | 1,400 | 1,371 | 1,360.31 | 1,419.5 | 1,365 | 357,000 |
| June 05, 2026 | 1,354 | 1,362 | 1,351.38 | 1,379 | 1,354 | 130,600 |
| June 04, 2026 | 1,388 | 1,340.5 | 1,330.04 | 1,392 | 1,340.5 | 109,800 |
| June 03, 2026 | 1,392 | 1,388 | 1,377.17 | 1,394 | 1,356.5 | 89,000 |
| June 02, 2026 | 1,388 | 1,395.5 | 1,384.62 | 1,396.5 | 1,360 | 89,200 |
| June 01, 2026 | 1,428.5 | 1,389.5 | 1,378.66 | 1,435 | 1,374.5 | 154,800 |
| May 29, 2026 | 1,385.5 | 1,410.5 | 1,399.5 | 1,418.5 | 1,381 | 87,800 |
| May 28, 2026 | 1,376 | 1,378.5 | 1,367.75 | 1,382.5 | 1,363.5 | 67,000 |