Advertisement
Advertisement
ERI Holdings Co., Ltd. (6083.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 1,362.00 | 1,384.00 | 1,355.00 | 1,369.00 | 1,369.00 | 136,400 |
| Jan 27, 2023 | 1,348.00 | 1,376.00 | 1,339.00 | 1,365.00 | 1,365.00 | 117,600 |
| Jan 26, 2023 | 1,340.00 | 1,368.00 | 1,320.00 | 1,346.00 | 1,346.00 | 123,800 |
| Jan 25, 2023 | 1,326.00 | 1,343.00 | 1,315.00 | 1,335.00 | 1,335.00 | 44,300 |
| Jan 24, 2023 | 1,307.00 | 1,342.00 | 1,302.00 | 1,326.00 | 1,326.00 | 102,700 |
| Jan 23, 2023 | 1,269.00 | 1,310.00 | 1,255.00 | 1,307.00 | 1,307.00 | 72,100 |
| Jan 20, 2023 | 1,239.00 | 1,274.00 | 1,235.00 | 1,274.00 | 1,274.00 | 49,900 |
| Jan 19, 2023 | 1,230.00 | 1,255.00 | 1,229.00 | 1,242.00 | 1,242.00 | 37,400 |
| Jan 18, 2023 | 1,260.00 | 1,273.00 | 1,234.00 | 1,246.00 | 1,246.00 | 49,000 |
| Jan 17, 2023 | 1,249.00 | 1,287.00 | 1,245.00 | 1,253.00 | 1,253.00 | 69,200 |
| Jan 16, 2023 | 1,247.00 | 1,250.00 | 1,214.00 | 1,241.00 | 1,241.00 | 59,700 |
| Jan 13, 2023 | 1,224.00 | 1,264.00 | 1,213.00 | 1,247.00 | 1,247.00 | 127,200 |
| Jan 12, 2023 | 1,184.00 | 1,220.00 | 1,167.00 | 1,219.00 | 1,219.00 | 134,200 |
| Jan 11, 2023 | 1,176.00 | 1,208.00 | 1,167.00 | 1,170.00 | 1,170.00 | 134,900 |
| Jan 10, 2023 | 1,195.00 | 1,205.00 | 1,165.00 | 1,165.00 | 1,165.00 | 153,400 |
| Jan 06, 2023 | 1,180.00 | 1,208.00 | 1,158.00 | 1,170.00 | 1,170.00 | 117,800 |
| Jan 05, 2023 | 1,180.00 | 1,195.00 | 1,163.00 | 1,184.00 | 1,184.00 | 159,200 |
| Jan 04, 2023 | 1,279.00 | 1,288.00 | 1,152.00 | 1,185.00 | 1,185.00 | 709,700 |
| Dec 30, 2022 | 1,252.00 | 1,330.00 | 1,240.00 | 1,280.00 | 1,280.00 | 1,225,600 |
| Dec 29, 2022 | 1,066.00 | 1,279.00 | 1,065.00 | 1,256.00 | 1,256.00 | 2,316,700 |
| Dec 28, 2022 | 1,053.00 | 1,054.00 | 1,009.00 | 1,028.00 | 1,028.00 | 264,000 |
| Dec 27, 2022 | 1,039.00 | 1,064.00 | 1,036.00 | 1,059.00 | 1,059.00 | 95,900 |
| Dec 26, 2022 | 1,039.00 | 1,047.00 | 1,031.00 | 1,044.00 | 1,044.00 | 40,400 |
| Dec 23, 2022 | 1,038.00 | 1,042.00 | 1,017.00 | 1,036.00 | 1,036.00 | 69,500 |
| Dec 22, 2022 | 1,064.00 | 1,077.00 | 1,046.00 | 1,048.00 | 1,048.00 | 94,400 |
| Dec 21, 2022 | 1,058.00 | 1,077.00 | 1,051.00 | 1,064.00 | 1,064.00 | 99,300 |
| Dec 20, 2022 | 1,121.00 | 1,121.00 | 1,057.00 | 1,067.00 | 1,067.00 | 174,200 |
| Dec 19, 2022 | 1,135.00 | 1,150.00 | 1,117.00 | 1,123.00 | 1,123.00 | 102,100 |
| Dec 16, 2022 | 1,111.00 | 1,135.00 | 1,110.00 | 1,131.00 | 1,131.00 | 70,100 |
| Dec 15, 2022 | 1,106.00 | 1,129.00 | 1,105.00 | 1,127.00 | 1,127.00 | 94,300 |
| Dec 14, 2022 | 1,112.00 | 1,115.00 | 1,106.00 | 1,106.00 | 1,106.00 | 41,800 |
| Dec 13, 2022 | 1,103.00 | 1,114.00 | 1,100.00 | 1,107.00 | 1,107.00 | 59,600 |
| Dec 12, 2022 | 1,095.00 | 1,108.00 | 1,090.00 | 1,102.00 | 1,102.00 | 71,900 |
| Dec 09, 2022 | 1,071.00 | 1,093.00 | 1,071.00 | 1,090.00 | 1,090.00 | 41,900 |
| Dec 08, 2022 | 1,080.00 | 1,080.00 | 1,058.00 | 1,075.00 | 1,075.00 | 45,600 |
| Dec 07, 2022 | 1,055.00 | 1,087.00 | 1,055.00 | 1,080.00 | 1,080.00 | 61,900 |
| Dec 06, 2022 | 1,048.00 | 1,068.00 | 1,038.00 | 1,064.00 | 1,064.00 | 54,900 |
| Dec 05, 2022 | 1,054.00 | 1,057.00 | 1,042.00 | 1,051.00 | 1,051.00 | 46,400 |
| Dec 02, 2022 | 1,061.00 | 1,064.00 | 1,045.00 | 1,055.00 | 1,055.00 | 37,200 |
| Dec 01, 2022 | 1,075.00 | 1,085.00 | 1,065.00 | 1,067.00 | 1,067.00 | 52,600 |
| Nov 30, 2022 | 1,078.00 | 1,083.00 | 1,067.00 | 1,080.00 | 1,080.00 | 29,500 |
| Nov 29, 2022 | 1,076.00 | 1,088.00 | 1,066.00 | 1,083.00 | 1,083.00 | 51,700 |
| Nov 28, 2022 | 1,112.00 | 1,115.00 | 1,092.00 | 1,092.00 | 1,092.00 | 158,500 |
| Nov 25, 2022 | 1,099.00 | 1,123.00 | 1,099.00 | 1,115.00 | 1,115.00 | 64,600 |
| Nov 24, 2022 | 1,091.00 | 1,103.00 | 1,091.00 | 1,098.00 | 1,098.00 | 31,300 |
| Nov 22, 2022 | 1,123.00 | 1,123.00 | 1,089.00 | 1,089.00 | 1,089.00 | 80,900 |
| Nov 21, 2022 | 1,123.00 | 1,128.00 | 1,110.00 | 1,112.00 | 1,112.00 | 61,300 |
| Nov 18, 2022 | 1,104.00 | 1,115.00 | 1,096.00 | 1,115.00 | 1,115.00 | 40,700 |
| Nov 17, 2022 | 1,081.00 | 1,124.00 | 1,081.00 | 1,102.00 | 1,102.00 | 114,000 |
| Nov 16, 2022 | 1,089.00 | 1,090.00 | 1,072.00 | 1,086.00 | 1,086.00 | 44,700 |
| Nov 15, 2022 | 1,094.00 | 1,099.00 | 1,074.00 | 1,088.00 | 1,088.00 | 53,500 |
| Nov 14, 2022 | 1,070.00 | 1,101.00 | 1,058.00 | 1,089.00 | 1,089.00 | 104,900 |
| Nov 11, 2022 | 1,064.00 | 1,073.00 | 1,059.00 | 1,070.00 | 1,070.00 | 72,400 |
| Nov 10, 2022 | 1,054.00 | 1,054.00 | 1,036.00 | 1,050.00 | 1,050.00 | 32,300 |
| Nov 09, 2022 | 1,040.00 | 1,064.00 | 1,040.00 | 1,055.00 | 1,055.00 | 42,200 |
| Nov 08, 2022 | 1,039.00 | 1,046.00 | 1,032.00 | 1,040.00 | 1,040.00 | 46,800 |
| Nov 07, 2022 | 1,039.00 | 1,056.00 | 1,021.00 | 1,037.00 | 1,037.00 | 77,200 |
| Nov 04, 2022 | 1,019.00 | 1,050.00 | 1,013.00 | 1,037.00 | 1,037.00 | 94,300 |
| Nov 02, 2022 | 1,027.00 | 1,047.00 | 1,027.00 | 1,028.00 | 1,028.00 | 57,400 |
| Nov 01, 2022 | 1,047.00 | 1,049.00 | 1,022.00 | 1,029.00 | 1,029.00 | 61,500 |
| Oct 31, 2022 | 1,046.00 | 1,059.00 | 1,045.00 | 1,045.00 | 1,045.00 | 55,200 |
| Oct 28, 2022 | 1,047.00 | 1,049.00 | 1,030.00 | 1,044.00 | 1,044.00 | 99,600 |
| Oct 27, 2022 | 1,069.00 | 1,069.00 | 1,046.00 | 1,048.00 | 1,048.00 | 96,300 |
| Oct 26, 2022 | 1,088.00 | 1,101.00 | 1,065.00 | 1,075.00 | 1,075.00 | 95,900 |
| Oct 25, 2022 | 1,073.00 | 1,114.00 | 1,063.00 | 1,090.00 | 1,090.00 | 153,000 |
| Oct 24, 2022 | 1,085.00 | 1,085.00 | 1,057.00 | 1,065.00 | 1,065.00 | 59,100 |
| Oct 21, 2022 | 1,079.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 84,000 |
| Oct 20, 2022 | 1,056.00 | 1,090.00 | 1,055.00 | 1,083.00 | 1,083.00 | 145,100 |
| Oct 19, 2022 | 1,052.00 | 1,059.00 | 1,042.00 | 1,056.00 | 1,056.00 | 58,900 |
| Oct 18, 2022 | 1,038.00 | 1,051.00 | 1,027.00 | 1,048.00 | 1,048.00 | 94,200 |
| Oct 17, 2022 | 1,019.00 | 1,057.00 | 1,018.00 | 1,034.00 | 1,034.00 | 150,500 |
| Oct 14, 2022 | 1,042.00 | 1,045.00 | 1,018.00 | 1,018.00 | 1,018.00 | 153,900 |
| Oct 13, 2022 | 1,006.00 | 1,021.00 | 994.00 | 1,012.00 | 1,012.00 | 171,200 |
| Oct 12, 2022 | 1,046.00 | 1,056.00 | 1,012.00 | 1,016.00 | 1,016.00 | 242,900 |
| Oct 11, 2022 | 1,077.00 | 1,077.00 | 1,049.00 | 1,057.00 | 1,057.00 | 159,200 |
| Oct 07, 2022 | 1,121.00 | 1,142.00 | 1,076.00 | 1,088.00 | 1,088.00 | 254,200 |
| Oct 06, 2022 | 1,157.00 | 1,167.00 | 1,140.00 | 1,142.00 | 1,142.00 | 115,500 |
| Oct 05, 2022 | 1,179.00 | 1,186.00 | 1,147.00 | 1,157.00 | 1,157.00 | 146,900 |
| Oct 04, 2022 | 1,109.00 | 1,186.00 | 1,097.00 | 1,179.00 | 1,179.00 | 333,600 |
| Oct 03, 2022 | 1,125.00 | 1,129.00 | 1,044.00 | 1,093.00 | 1,093.00 | 336,700 |
| Sep 30, 2022 | 1,085.00 | 1,108.00 | 1,077.00 | 1,086.00 | 1,086.00 | 289,100 |
| Sep 29, 2022 | 1,075.00 | 1,103.00 | 1,058.00 | 1,096.00 | 1,096.00 | 218,000 |
| Sep 28, 2022 | 1,066.00 | 1,084.00 | 1,029.00 | 1,047.00 | 1,047.00 | 137,800 |
| Sep 27, 2022 | 1,073.00 | 1,088.00 | 1,060.00 | 1,074.00 | 1,074.00 | 113,700 |
| Sep 26, 2022 | 1,089.00 | 1,110.00 | 1,072.00 | 1,081.00 | 1,081.00 | 162,600 |
| Sep 22, 2022 | 1,059.00 | 1,111.00 | 1,053.00 | 1,103.00 | 1,103.00 | 175,600 |
| Sep 21, 2022 | 1,086.00 | 1,094.00 | 1,062.00 | 1,074.00 | 1,074.00 | 135,300 |
| Sep 20, 2022 | 1,069.00 | 1,126.00 | 1,066.00 | 1,100.00 | 1,100.00 | 179,200 |
| Sep 16, 2022 | 1,088.00 | 1,090.00 | 1,052.00 | 1,067.00 | 1,067.00 | 112,300 |
| Sep 15, 2022 | 1,060.00 | 1,107.00 | 1,054.00 | 1,100.00 | 1,100.00 | 132,200 |
| Sep 14, 2022 | 1,037.00 | 1,074.00 | 1,035.00 | 1,063.00 | 1,063.00 | 72,100 |
| Sep 13, 2022 | 1,082.00 | 1,101.00 | 1,067.00 | 1,067.00 | 1,067.00 | 124,500 |
| Sep 12, 2022 | 1,060.00 | 1,086.00 | 1,055.00 | 1,078.00 | 1,078.00 | 136,000 |
| Sep 09, 2022 | 1,045.00 | 1,061.00 | 1,045.00 | 1,053.00 | 1,053.00 | 111,800 |
| Sep 08, 2022 | 1,022.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | 92,900 |
| Sep 07, 2022 | 1,046.00 | 1,046.00 | 1,006.00 | 1,022.00 | 1,022.00 | 171,800 |
| Sep 06, 2022 | 1,055.00 | 1,092.00 | 1,034.00 | 1,052.00 | 1,052.00 | 388,000 |
| Sep 05, 2022 | 982.00 | 1,015.00 | 979.00 | 1,014.00 | 1,014.00 | 211,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
