Eternal Hospitality Group Co.,Ltd. - 3193.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	3,125	3,160	3,160	3,165	3,115	51,100
November 12, 2025	3,015	3,105	3,105	3,120	3,015	87,500
November 11, 2025	3,000	3,035	3,035	3,065	3,000	97,400
November 10, 2025	2,919	2,999	2,999	2,999	2,888	113,700
November 07, 2025	2,865	2,880	2,880	2,899	2,839	66,900
November 06, 2025	2,800	2,818	2,818	2,831	2,798	63,000
November 05, 2025	2,814	2,800	2,800	2,815	2,765	63,900
November 04, 2025	2,800	2,808	2,808	2,812	2,780	63,700
October 31, 2025	2,733	2,807	2,807	2,807	2,733	68,100
October 30, 2025	2,743	2,733	2,733	2,765	2,730	73,100
October 29, 2025	2,839	2,751	2,751	2,839	2,749	137,400
October 28, 2025	2,903	2,852	2,852	2,903	2,836	84,300
October 27, 2025	2,873	2,908	2,908	2,918	2,873	63,600
October 24, 2025	2,905	2,873	2,873	2,910	2,863	63,500
October 23, 2025	2,906	2,917	2,917	2,935	2,893	57,700
October 22, 2025	2,904	2,951	2,951	2,951	2,904	61,900
October 21, 2025	2,928	2,900	2,900	2,928	2,883	112,200
October 20, 2025	2,978	2,939	2,939	2,980	2,928	92,600
October 17, 2025	2,940	2,967	2,967	2,967	2,918	55,600
October 16, 2025	2,936	2,929	2,929	2,950	2,900	56,100
October 15, 2025	2,903	2,918	2,918	2,918	2,867	55,000
October 14, 2025	2,832	2,887	2,887	2,949	2,830	91,700
October 10, 2025	2,850	2,850	2,850	2,869	2,822	71,100
October 09, 2025	2,905	2,874	2,874	2,915	2,857	106,600
October 08, 2025	2,992	2,917	2,917	2,998	2,906	80,600
October 07, 2025	3,000	2,980	2,980	3,000	2,962	54,100
October 06, 2025	3,000	3,000	3,000	3,020	2,950	68,900
October 03, 2025	2,924	2,950	2,950	2,977	2,905	81,400
October 02, 2025	2,954	2,918	2,918	2,962	2,902	80,500
October 01, 2025	3,010	2,913	2,913	3,015	2,910	95,500
September 30, 2025	3,065	3,025	3,025	3,085	3,015	49,300
September 29, 2025	3,155	3,070	3,070	3,160	3,070	77,800
September 26, 2025	3,170	3,190	3,190	3,210	3,145	59,400
September 25, 2025	3,200	3,205	3,205	3,240	3,185	44,900
September 24, 2025	3,220	3,215	3,215	3,250	3,200	56,600
September 22, 2025	3,295	3,230	3,230	3,295	3,215	53,800
September 19, 2025	3,395	3,295	3,295	3,395	3,265	82,200
September 18, 2025	3,315	3,285	3,285	3,360	3,230	166,200
September 17, 2025	3,360	3,270	3,270	3,390	3,165	276,800
September 16, 2025	3,380	3,355	3,355	3,450	3,300	350,800
September 12, 2025	3,150	3,240	3,240	3,240	3,105	204,600
September 11, 2025	3,140	3,095	3,095	3,150	3,080	54,300
September 10, 2025	3,090	3,115	3,115	3,145	3,075	56,300
September 09, 2025	3,090	3,080	3,080	3,095	3,050	41,400
September 08, 2025	3,035	3,070	3,070	3,080	3,035	114,500
September 05, 2025	2,996	2,989	2,989	3,000	2,963	47,800
September 04, 2025	2,950	2,980	2,980	3,000	2,911	101,500
September 03, 2025	2,903	2,946	2,946	2,960	2,875	132,100
September 02, 2025	3,000	2,950	2,950	3,010	2,926	152,300
September 01, 2025	3,025	3,010	3,010	3,055	3,000	119,000
August 29, 2025	3,120	3,060	3,060	3,130	3,040	125,900
August 28, 2025	3,200	3,140	3,140	3,220	3,125	82,800
August 27, 2025	3,110	3,130	3,130	3,175	3,095	40,200
August 26, 2025	3,105	3,115	3,115	3,140	3,080	65,700
August 25, 2025	3,160	3,120	3,120	3,180	3,120	75,100
August 22, 2025	3,255	3,190	3,190	3,255	3,190	36,600
August 21, 2025	3,295	3,255	3,255	3,295	3,245	56,100
August 20, 2025	3,280	3,295	3,295	3,310	3,265	64,500
August 19, 2025	3,245	3,280	3,280	3,300	3,235	64,200
August 18, 2025	3,205	3,235	3,235	3,245	3,200	43,100

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