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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,954	2,912	2,912	2,954	2,897	36,800
September 25, 2025	2,922	2,956	2,956	2,958	2,909	27,300
September 24, 2025	2,925	2,915	2,915	2,940	2,912	12,600
September 22, 2025	2,950	2,913	2,913	2,971	2,905	39,400
September 19, 2025	2,911	2,941	2,941	2,950	2,891	20,500
September 18, 2025	2,873	2,894	2,894	2,948	2,868	21,100
September 17, 2025	2,838	2,847	2,847	2,855	2,788	21,100
September 16, 2025	2,870	2,824	2,824	2,875	2,809	9,600
September 12, 2025	2,817	2,843	2,843	2,843	2,810	10,700
September 11, 2025	2,856	2,815	2,815	2,856	2,771	25,000
September 10, 2025	2,895	2,886	2,886	2,899	2,869	8,600
September 09, 2025	2,886	2,866	2,866	2,897	2,858	4,900
September 08, 2025	2,883	2,888	2,888	2,906	2,883	3,900
September 05, 2025	2,889	2,895	2,895	2,908	2,872	5,100
September 04, 2025	2,865	2,880	2,880	2,880	2,847	4,900
September 03, 2025	2,869	2,856	2,856	2,886	2,833	10,500
September 02, 2025	2,852	2,872	2,872	2,872	2,842	15,600
September 01, 2025	2,880	2,852	2,852	2,894	2,831	25,100
August 29, 2025	2,908	2,880	2,880	2,913	2,880	11,400
August 28, 2025	2,950	2,912	2,912	2,950	2,908	14,400
August 27, 2025	2,950	2,950	2,950	2,970	2,932	25,500
August 26, 2025	2,978	2,965	2,965	2,978	2,952	5,900
August 25, 2025	2,979	2,978	2,978	3,015	2,978	14,900
August 22, 2025	2,953	2,965	2,965	2,982	2,953	7,600
August 21, 2025	2,964	2,964	2,964	2,973	2,942	9,900
August 20, 2025	2,997	2,955	2,955	3,005	2,948	26,800
August 19, 2025	2,995	2,970	2,970	2,995	2,953	14,600
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

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