eREX Co.,Ltd. - 9517.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	710	709	709	719	706	220,600
August 15, 2025	710	710	710	717	706	265,500
August 14, 2025	701	711	711	711	700	273,800
August 13, 2025	724	707	707	724	697	616,800
August 12, 2025	750	715	715	754	710	933,700
August 08, 2025	799	787	787	804	783	301,600
August 07, 2025	790	797	797	797	788	166,400
August 06, 2025	774	792	792	792	774	129,600
August 05, 2025	770	778	778	787	766	220,900
August 04, 2025	758	762	762	763	752	89,700
August 01, 2025	748	760	760	762	748	176,200
July 31, 2025	758	747	747	761	747	161,300
July 30, 2025	748	757	757	759	746	157,200
July 29, 2025	753	753	753	781	749	289,000
July 28, 2025	760	756	756	766	754	111,100
July 25, 2025	770	760	760	772	758	141,100
July 24, 2025	758	766	766	776	756	283,600
July 23, 2025	752	760	760	766	750	322,100
July 22, 2025	746	750	750	757	736	232,000
July 18, 2025	740	740	740	749	735	189,300
July 17, 2025	720	736	736	738	720	173,300
July 16, 2025	730	723	723	735	719	190,100
July 15, 2025	735	732	732	741	732	130,500
July 14, 2025	735	733	733	737	728	124,100
July 11, 2025	745	736	736	746	733	143,500
July 10, 2025	750	742	742	751	741	110,600
July 09, 2025	750	750	750	755	747	112,400
July 08, 2025	740	743	743	751	736	144,200
July 07, 2025	740	738	738	752	733	139,200
July 04, 2025	742	743	743	744	737	113,400
July 03, 2025	731	737	737	747	725	181,600
July 02, 2025	735	735	735	741	732	173,100
July 01, 2025	747	734	734	752	733	259,300
June 30, 2025	746	747	747	757	743	217,100
June 27, 2025	751	745	745	756	743	186,800
June 26, 2025	745	753	753	754	741	150,900
June 25, 2025	747	746	746	754	738	163,600
June 24, 2025	751	750	750	764	734	344,000
June 23, 2025	749	750	750	760	738	418,300
June 20, 2025	823	758	758	823	758	1.32M
June 19, 2025	788	823	823	832	788	700,500
June 18, 2025	767	766	766	776	762	202,000
June 17, 2025	765	766	766	783	763	260,200
June 16, 2025	785	765	765	788	762	196,300
June 13, 2025	780	773	773	780	768	127,600
June 12, 2025	774	774	774	784	769	151,600
June 11, 2025	798	779	779	799	779	147,300
June 10, 2025	811	797	797	811	790	167,800
June 09, 2025	798	801	801	810	795	266,100
June 06, 2025	776	786	786	792	772	191,700
June 05, 2025	768	775	775	780	766	134,000
June 04, 2025	778	776	776	784	774	100,700
June 03, 2025	779	780	780	785	769	134,900
June 02, 2025	783	785	785	799	782	270,100
May 30, 2025	752	778	778	784	748	376,500
May 29, 2025	761	752	752	766	749	173,500
May 28, 2025	768	754	754	768	749	252,600
May 27, 2025	774	763	763	776	758	191,600
May 26, 2025	788	769	769	790	762	230,400
May 23, 2025	785	784	784	795	783	176,400

eREX Co.,Ltd. (9517.T) JPX