Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EAT&HOLDINGS Co.,Ltd (2882.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,350.00+9.00 (+0.38%)
At close: 03:15PM JST
Advertisement
  • Dividend

    2882.T announced a cash dividend of 5.00 with an ex-date of Feb. 27, 2023

Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232,346.002,355.002,332.002,350.002,350.0030,200
Jan 30, 20232,316.002,344.002,314.002,341.002,341.0028,900
Jan 27, 20232,332.002,333.002,308.002,317.002,317.0023,500
Jan 26, 20232,323.002,338.002,320.002,326.002,326.0020,200
Jan 25, 20232,319.002,322.002,283.002,315.002,315.0036,700
Jan 24, 20232,343.002,343.002,330.002,331.002,331.0014,800
Jan 23, 20232,330.002,348.002,326.002,334.002,334.0021,200
Jan 20, 20232,315.002,331.002,312.002,319.002,319.0020,500
Jan 19, 20232,313.002,333.002,308.002,312.002,312.0021,200
Jan 18, 20232,299.002,313.002,294.002,308.002,308.0018,100
Jan 17, 20232,278.002,297.002,278.002,292.002,292.0020,500
Jan 16, 20232,257.002,290.002,254.002,277.002,277.0023,200
Jan 13, 20232,281.002,288.002,247.002,265.002,265.00101,100
Jan 12, 20232,252.002,307.002,243.002,280.002,280.0040,400
Jan 11, 20232,317.002,326.002,234.002,246.002,246.0084,700
Jan 10, 20232,338.002,349.002,305.002,305.002,305.0039,400
Jan 06, 20232,301.002,340.002,299.002,339.002,339.0036,300
Jan 05, 20232,328.002,335.002,305.002,314.002,314.0019,900
Jan 04, 20232,345.002,345.002,302.002,328.002,328.0019,500
Dec 30, 20222,348.002,367.002,337.002,338.002,338.0024,000
Dec 29, 20222,334.002,358.002,318.002,358.002,358.0016,800
Dec 28, 20222,345.002,356.002,333.002,351.002,351.0019,800
Dec 27, 20222,316.002,354.002,316.002,346.002,346.0026,000
Dec 26, 20222,316.002,323.002,309.002,316.002,316.0019,600
Dec 23, 20222,300.002,313.002,294.002,309.002,309.0053,000
Dec 22, 20222,280.002,310.002,273.002,310.002,310.0020,200
Dec 21, 20222,262.002,290.002,260.002,285.002,285.0015,200
Dec 20, 20222,294.002,306.002,256.002,267.002,267.0023,800
Dec 19, 20222,275.002,309.002,265.002,289.002,289.0026,800
Dec 16, 20222,261.002,287.002,261.002,275.002,275.0070,700
Dec 15, 20222,278.002,280.002,271.002,279.002,279.009,200
Dec 14, 20222,278.002,283.002,252.002,278.002,278.0015,800
Dec 13, 20222,270.002,294.002,265.002,265.002,265.0019,800
Dec 12, 20222,258.002,271.002,255.002,264.002,264.0013,900
Dec 09, 20222,226.002,264.002,226.002,258.002,258.0034,800
Dec 08, 20222,270.002,272.002,228.002,237.002,237.0016,700
Dec 07, 20222,235.002,264.002,230.002,257.002,257.0022,400
Dec 06, 20222,217.002,239.002,210.002,235.002,235.0017,700
Dec 05, 20222,199.002,216.002,189.002,215.002,215.0016,800
Dec 02, 20222,222.002,222.002,187.002,188.002,188.0045,600
Dec 01, 20222,245.002,245.002,222.002,224.002,224.0017,000
Nov 30, 20222,239.002,248.002,225.002,232.002,232.0017,400
Nov 29, 20222,276.002,276.002,238.002,239.002,239.0022,800
Nov 28, 20222,283.002,283.002,257.002,279.002,279.0024,200
Nov 25, 20222,285.002,291.002,280.002,283.002,283.0023,800
Nov 24, 20222,261.002,280.002,261.002,277.002,277.0021,900
Nov 22, 20222,253.002,272.002,250.002,265.002,265.0027,500
Nov 21, 20222,252.002,255.002,243.002,253.002,253.0015,100
Nov 18, 20222,258.002,262.002,250.002,252.002,252.0021,100
Nov 17, 20222,239.002,258.002,232.002,258.002,258.0021,500
Nov 16, 20222,224.002,239.002,224.002,237.002,237.0015,700
Nov 15, 20222,210.002,234.002,207.002,224.002,224.0020,200
Nov 14, 20222,215.002,224.002,195.002,213.002,213.0019,300
Nov 11, 20222,216.002,221.002,202.002,215.002,215.0026,700
Nov 10, 20222,177.002,204.002,176.002,196.002,196.0017,800
Nov 09, 20222,172.002,198.002,169.002,186.002,186.0015,000
Nov 08, 20222,170.002,183.002,165.002,178.002,178.0010,500
Nov 07, 20222,180.002,180.002,160.002,176.002,176.0018,700
Nov 04, 20222,156.002,187.002,156.002,181.002,181.0019,700
Nov 02, 20222,165.002,182.002,162.002,162.002,162.0014,800
Nov 01, 20222,148.002,178.002,145.002,173.002,173.0016,100
Oct 31, 20222,143.002,150.002,131.002,143.002,143.0015,700
Oct 28, 20222,161.002,179.002,136.002,143.002,143.0040,500
Oct 27, 20222,179.002,182.002,161.002,165.002,165.008,900
Oct 26, 20222,188.002,190.002,175.002,180.002,180.0010,700
Oct 25, 20222,173.002,189.002,166.002,175.002,175.0016,200
Oct 24, 20222,181.002,181.002,163.002,163.002,163.0013,500
Oct 21, 20222,179.002,182.002,167.002,181.002,181.0011,400
Oct 20, 20222,155.002,176.002,155.002,176.002,176.0014,600
Oct 19, 20222,147.002,175.002,147.002,165.002,165.0014,200
Oct 18, 20222,143.002,165.002,131.002,153.002,153.0021,400
Oct 17, 20222,129.002,155.002,129.002,132.002,132.0020,600
Oct 14, 20222,175.002,190.002,138.002,168.002,168.0025,600
Oct 13, 20222,108.002,151.002,100.002,127.002,127.0037,000
Oct 12, 20222,126.002,213.002,097.002,117.002,117.00130,400
Oct 11, 20222,160.002,169.002,129.002,139.002,139.0023,400
Oct 07, 20222,175.002,209.002,164.002,170.002,170.0024,100
Oct 06, 20222,196.002,216.002,194.002,206.002,206.0023,700
Oct 05, 20222,200.002,210.002,177.002,195.002,195.0019,100
Oct 04, 20222,200.002,208.002,178.002,183.002,183.0021,100
Oct 03, 20222,170.002,170.002,122.002,166.002,166.0022,700
Sep 30, 20222,199.002,203.002,173.002,183.002,183.0018,300
Sep 29, 20222,193.002,211.002,186.002,205.002,205.0028,900
Sep 28, 20222,184.002,195.002,160.002,187.002,187.0031,200
Sep 27, 20222,215.002,224.002,201.002,218.002,218.0025,700
Sep 26, 20222,186.002,217.002,171.002,210.002,210.0039,900
Sep 22, 20222,218.002,225.002,198.002,205.002,205.0020,700
Sep 21, 20222,221.002,227.002,202.002,218.002,218.0022,100
Sep 20, 20222,209.002,230.002,201.002,221.002,221.0023,400
Sep 16, 20222,180.002,209.002,175.002,202.002,202.0024,800
Sep 15, 20222,145.002,184.002,138.002,181.002,181.0023,900
Sep 14, 20222,115.002,144.002,115.002,132.002,132.0031,900
Sep 13, 20222,145.002,161.002,140.002,157.002,157.0031,900
Sep 12, 20222,128.002,149.002,120.002,143.002,143.0027,700
Sep 09, 20222,075.002,117.002,075.002,109.002,109.0032,700
Sep 08, 20222,071.002,114.002,070.002,075.002,075.0030,700
Sep 07, 20222,094.002,094.002,051.002,051.002,051.0045,900
Sep 06, 20222,071.002,119.002,070.002,099.002,099.0048,100
Sep 05, 20222,114.002,116.002,082.002,083.002,083.0044,100
Sep 02, 20222,202.002,202.002,110.002,116.002,116.0062,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement