ERI Holdings Co., Ltd. - 6083.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,924	2,962	2,962	2,980	2,912	19,100
August 15, 2025	2,899	2,899	2,899	2,905	2,834	15,700
August 14, 2025	2,880	2,893	2,893	2,893	2,844	18,700
August 13, 2025	2,926	2,894	2,894	2,935	2,867	24,500
August 12, 2025	2,998	2,925	2,925	2,998	2,922	18,100
August 08, 2025	2,956	2,965	2,965	2,988	2,935	12,200
August 07, 2025	3,075	2,960	2,960	3,075	2,927	34,000
August 06, 2025	3,070	3,080	3,080	3,080	3,030	7,000
August 05, 2025	2,996	3,040	3,040	3,060	2,995	15,900
August 04, 2025	3,030	2,996	2,996	3,065	2,990	18,500
August 01, 2025	3,075	3,075	3,075	3,075	3,045	6,600
July 31, 2025	3,100	3,075	3,075	3,100	3,040	10,500
July 30, 2025	3,080	3,095	3,095	3,095	3,065	5,800
July 29, 2025	3,070	3,070	3,070	3,100	3,035	24,100
July 28, 2025	3,105	3,095	3,095	3,130	3,055	12,300
July 25, 2025	2,976	3,085	3,085	3,090	2,976	20,400
July 24, 2025	2,990	2,970	2,970	3,005	2,970	11,000
July 23, 2025	3,000	2,990	2,990	3,030	2,990	9,100
July 22, 2025	3,000	2,995	2,995	3,020	2,974	13,700
July 18, 2025	3,040	3,000	3,000	3,040	2,990	11,000
July 17, 2025	2,990	3,030	3,030	3,045	2,970	20,000
July 16, 2025	2,988	2,990	2,990	3,070	2,987	31,700
July 15, 2025	2,963	2,962	2,962	3,040	2,950	34,800
July 14, 2025	3,075	2,949	2,949	3,095	2,949	81,300
July 11, 2025	3,080	3,145	3,145	3,145	2,990	77,100
July 10, 2025	2,980	3,045	3,045	3,045	2,813	283,400
July 09, 2025	2,810	2,810	2,810	2,810	2,810	15,400
July 08, 2025	2,297	2,310	2,310	2,330	2,265	55,400
July 07, 2025	2,270	2,308	2,308	2,338	2,221	40,200
July 04, 2025	2,140	2,220	2,220	2,265	2,139	41,800
July 03, 2025	2,138	2,133	2,133	2,138	2,121	6,700
July 02, 2025	2,091	2,147	2,147	2,174	2,083	9,500
July 01, 2025	2,109	2,119	2,119	2,119	2,093	8,600
June 30, 2025	2,097	2,134	2,134	2,146	2,097	6,100
June 27, 2025	2,144	2,111	2,111	2,144	2,090	3,400
June 26, 2025	2,161	2,094	2,094	2,161	2,094	30,200
June 25, 2025	2,199	2,153	2,153	2,199	2,150	11,500
June 24, 2025	2,198	2,200	2,200	2,200	2,185	1,900
June 23, 2025	2,162	2,195	2,195	2,210	2,151	15,200
June 20, 2025	2,165	2,157	2,157	2,200	2,132	20,200
June 19, 2025	2,052	2,118	2,118	2,118	2,052	11,700
June 18, 2025	2,037	2,053	2,053	2,053	2,019	11,100
June 17, 2025	2,028	2,037	2,037	2,069	2,020	5,600
June 16, 2025	2,022	2,032	2,032	2,085	2,022	2,300
June 13, 2025	2,074	2,020	2,020	2,075	2,000	6,800
June 12, 2025	2,110	2,076	2,076	2,110	2,075	5,600
June 11, 2025	2,132	2,113	2,113	2,132	2,086	6,700
June 10, 2025	2,076	2,082	2,082	2,091	2,074	2,500
June 09, 2025	2,077	2,073	2,073	2,110	2,070	3,800
June 06, 2025	2,101	2,088	2,088	2,115	2,088	4,200
June 05, 2025	2,099	2,105	2,105	2,105	2,099	1,300
June 04, 2025	2,103	2,107	2,107	2,112	2,095	2,600
June 03, 2025	2,096	2,096	2,096	2,096	2,093	1,100
June 02, 2025	2,091	2,109	2,109	2,114	2,091	1,500
May 30, 2025	2,090	2,104	2,104	2,120	2,077	6,800
May 29, 2025	2,145	2,108	2,108	2,145	2,106	16,000
May 28, 2025	2,200	2,133	2,103	2,222	2,119	75,300
May 27, 2025	2,117	2,155	2,124.69	2,180	2,100	15,400
May 26, 2025	2,101	2,105	2,075.39	2,131	2,077	8,600
May 23, 2025	2,105	2,104	2,074.41	2,105	2,055	6,100

ERI Holdings Co., Ltd. (6083.T) JPX