Advertisement
Advertisement
U.S. Markets close in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
1,402.00+33.00 (+2.41%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20231,362.001,384.001,355.001,369.001,369.00136,400
Jan 27, 20231,348.001,376.001,339.001,365.001,365.00117,600
Jan 26, 20231,340.001,368.001,320.001,346.001,346.00123,800
Jan 25, 20231,326.001,343.001,315.001,335.001,335.0044,300
Jan 24, 20231,307.001,342.001,302.001,326.001,326.00102,700
Jan 23, 20231,269.001,310.001,255.001,307.001,307.0072,100
Jan 20, 20231,239.001,274.001,235.001,274.001,274.0049,900
Jan 19, 20231,230.001,255.001,229.001,242.001,242.0037,400
Jan 18, 20231,260.001,273.001,234.001,246.001,246.0049,000
Jan 17, 20231,249.001,287.001,245.001,253.001,253.0069,200
Jan 16, 20231,247.001,250.001,214.001,241.001,241.0059,700
Jan 13, 20231,224.001,264.001,213.001,247.001,247.00127,200
Jan 12, 20231,184.001,220.001,167.001,219.001,219.00134,200
Jan 11, 20231,176.001,208.001,167.001,170.001,170.00134,900
Jan 10, 20231,195.001,205.001,165.001,165.001,165.00153,400
Jan 06, 20231,180.001,208.001,158.001,170.001,170.00117,800
Jan 05, 20231,180.001,195.001,163.001,184.001,184.00159,200
Jan 04, 20231,279.001,288.001,152.001,185.001,185.00709,700
Dec 30, 20221,252.001,330.001,240.001,280.001,280.001,225,600
Dec 29, 20221,066.001,279.001,065.001,256.001,256.002,316,700
Dec 28, 20221,053.001,054.001,009.001,028.001,028.00264,000
Dec 27, 20221,039.001,064.001,036.001,059.001,059.0095,900
Dec 26, 20221,039.001,047.001,031.001,044.001,044.0040,400
Dec 23, 20221,038.001,042.001,017.001,036.001,036.0069,500
Dec 22, 20221,064.001,077.001,046.001,048.001,048.0094,400
Dec 21, 20221,058.001,077.001,051.001,064.001,064.0099,300
Dec 20, 20221,121.001,121.001,057.001,067.001,067.00174,200
Dec 19, 20221,135.001,150.001,117.001,123.001,123.00102,100
Dec 16, 20221,111.001,135.001,110.001,131.001,131.0070,100
Dec 15, 20221,106.001,129.001,105.001,127.001,127.0094,300
Dec 14, 20221,112.001,115.001,106.001,106.001,106.0041,800
Dec 13, 20221,103.001,114.001,100.001,107.001,107.0059,600
Dec 12, 20221,095.001,108.001,090.001,102.001,102.0071,900
Dec 09, 20221,071.001,093.001,071.001,090.001,090.0041,900
Dec 08, 20221,080.001,080.001,058.001,075.001,075.0045,600
Dec 07, 20221,055.001,087.001,055.001,080.001,080.0061,900
Dec 06, 20221,048.001,068.001,038.001,064.001,064.0054,900
Dec 05, 20221,054.001,057.001,042.001,051.001,051.0046,400
Dec 02, 20221,061.001,064.001,045.001,055.001,055.0037,200
Dec 01, 20221,075.001,085.001,065.001,067.001,067.0052,600
Nov 30, 20221,078.001,083.001,067.001,080.001,080.0029,500
Nov 29, 20221,076.001,088.001,066.001,083.001,083.0051,700
Nov 28, 20221,112.001,115.001,092.001,092.001,092.00158,500
Nov 25, 20221,099.001,123.001,099.001,115.001,115.0064,600
Nov 24, 20221,091.001,103.001,091.001,098.001,098.0031,300
Nov 22, 20221,123.001,123.001,089.001,089.001,089.0080,900
Nov 21, 20221,123.001,128.001,110.001,112.001,112.0061,300
Nov 18, 20221,104.001,115.001,096.001,115.001,115.0040,700
Nov 17, 20221,081.001,124.001,081.001,102.001,102.00114,000
Nov 16, 20221,089.001,090.001,072.001,086.001,086.0044,700
Nov 15, 20221,094.001,099.001,074.001,088.001,088.0053,500
Nov 14, 20221,070.001,101.001,058.001,089.001,089.00104,900
Nov 11, 20221,064.001,073.001,059.001,070.001,070.0072,400
Nov 10, 20221,054.001,054.001,036.001,050.001,050.0032,300
Nov 09, 20221,040.001,064.001,040.001,055.001,055.0042,200
Nov 08, 20221,039.001,046.001,032.001,040.001,040.0046,800
Nov 07, 20221,039.001,056.001,021.001,037.001,037.0077,200
Nov 04, 20221,019.001,050.001,013.001,037.001,037.0094,300
Nov 02, 20221,027.001,047.001,027.001,028.001,028.0057,400
Nov 01, 20221,047.001,049.001,022.001,029.001,029.0061,500
Oct 31, 20221,046.001,059.001,045.001,045.001,045.0055,200
Oct 28, 20221,047.001,049.001,030.001,044.001,044.0099,600
Oct 27, 20221,069.001,069.001,046.001,048.001,048.0096,300
Oct 26, 20221,088.001,101.001,065.001,075.001,075.0095,900
Oct 25, 20221,073.001,114.001,063.001,090.001,090.00153,000
Oct 24, 20221,085.001,085.001,057.001,065.001,065.0059,100
Oct 21, 20221,079.001,095.001,065.001,065.001,065.0084,000
Oct 20, 20221,056.001,090.001,055.001,083.001,083.00145,100
Oct 19, 20221,052.001,059.001,042.001,056.001,056.0058,900
Oct 18, 20221,038.001,051.001,027.001,048.001,048.0094,200
Oct 17, 20221,019.001,057.001,018.001,034.001,034.00150,500
Oct 14, 20221,042.001,045.001,018.001,018.001,018.00153,900
Oct 13, 20221,006.001,021.00994.001,012.001,012.00171,200
Oct 12, 20221,046.001,056.001,012.001,016.001,016.00242,900
Oct 11, 20221,077.001,077.001,049.001,057.001,057.00159,200
Oct 07, 20221,121.001,142.001,076.001,088.001,088.00254,200
Oct 06, 20221,157.001,167.001,140.001,142.001,142.00115,500
Oct 05, 20221,179.001,186.001,147.001,157.001,157.00146,900
Oct 04, 20221,109.001,186.001,097.001,179.001,179.00333,600
Oct 03, 20221,125.001,129.001,044.001,093.001,093.00336,700
Sep 30, 20221,085.001,108.001,077.001,086.001,086.00289,100
Sep 29, 20221,075.001,103.001,058.001,096.001,096.00218,000
Sep 28, 20221,066.001,084.001,029.001,047.001,047.00137,800
Sep 27, 20221,073.001,088.001,060.001,074.001,074.00113,700
Sep 26, 20221,089.001,110.001,072.001,081.001,081.00162,600
Sep 22, 20221,059.001,111.001,053.001,103.001,103.00175,600
Sep 21, 20221,086.001,094.001,062.001,074.001,074.00135,300
Sep 20, 20221,069.001,126.001,066.001,100.001,100.00179,200
Sep 16, 20221,088.001,090.001,052.001,067.001,067.00112,300
Sep 15, 20221,060.001,107.001,054.001,100.001,100.00132,200
Sep 14, 20221,037.001,074.001,035.001,063.001,063.0072,100
Sep 13, 20221,082.001,101.001,067.001,067.001,067.00124,500
Sep 12, 20221,060.001,086.001,055.001,078.001,078.00136,000
Sep 09, 20221,045.001,061.001,045.001,053.001,053.00111,800
Sep 08, 20221,022.001,039.001,010.001,039.001,039.0092,900
Sep 07, 20221,046.001,046.001,006.001,022.001,022.00171,800
Sep 06, 20221,055.001,092.001,034.001,052.001,052.00388,000
Sep 05, 2022982.001,015.00979.001,014.001,014.00211,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement