Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,148.00
-27.00
(-1.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,166.002,179.002,141.002,148.002,148.007,200
May 1, 20252,173.002,272.002,129.002,175.002,175.0059,000
Apr 30, 20252,150.002,184.002,150.002,161.002,161.004,300
Apr 28, 20252,160.002,200.002,148.002,166.002,166.009,700
Apr 25, 20252,175.002,189.002,149.002,149.002,149.006,600
Apr 24, 20252,163.002,163.002,132.002,139.002,139.006,800
Apr 23, 20252,147.002,147.002,140.002,140.002,140.001,500
Apr 22, 20252,150.002,170.002,133.002,155.002,155.003,700
Apr 21, 20252,154.002,181.002,147.002,159.002,159.0013,200
Apr 18, 20252,063.002,155.002,063.002,155.002,155.009,100
Apr 17, 20252,038.002,076.002,037.002,063.002,063.004,500
Apr 16, 20252,036.002,057.002,011.002,038.002,038.005,000
Apr 15, 20252,031.002,062.002,031.002,035.002,035.006,400
Apr 14, 20252,033.002,057.002,020.002,029.002,029.0018,700
Apr 11, 20251,963.002,014.001,901.002,014.002,014.0011,100
Apr 10, 20251,990.001,990.001,901.001,980.001,980.0015,200
Apr 9, 20251,877.001,877.001,775.001,830.001,830.0012,400
Apr 8, 20251,839.001,933.001,829.001,881.001,881.0012,100
Apr 7, 20251,750.001,805.001,600.001,701.001,701.0032,400
Apr 4, 20251,989.002,017.001,877.001,950.001,950.0040,400
Apr 3, 20252,004.002,094.001,999.002,049.002,049.0039,400
Apr 2, 20252,267.002,267.002,140.002,140.002,140.0029,300
Apr 1, 20252,323.002,351.002,263.002,267.002,267.0015,100
Mar 31, 20252,305.002,400.002,305.002,323.002,323.0038,300
Mar 28, 20252,391.002,429.002,341.002,348.002,348.0040,700
Mar 27, 20252,419.002,425.002,352.002,425.002,425.0041,300
Mar 26, 20252,384.002,384.002,340.002,369.002,369.0018,100
Mar 25, 20252,340.002,389.002,340.002,361.002,361.003,400
Mar 24, 20252,333.002,369.002,308.002,340.002,340.0018,300
Mar 21, 20252,375.002,381.002,335.002,338.002,338.0015,700
Mar 19, 20252,411.002,429.002,354.002,382.002,382.0018,500
Mar 18, 20252,377.002,400.002,365.002,399.002,399.005,000
Mar 17, 20252,326.002,423.002,316.002,376.002,376.0016,500
Mar 14, 20252,304.002,330.002,303.002,327.002,327.004,400
Mar 13, 20252,304.002,340.002,304.002,330.002,330.002,800
Mar 12, 20252,315.002,343.002,288.002,304.002,304.005,900
Mar 11, 20252,295.002,355.002,262.002,324.002,324.0015,700
Mar 10, 20252,355.002,365.002,280.002,331.002,331.0011,100
Mar 7, 20252,375.002,394.002,353.002,355.002,355.0012,100
Mar 6, 20252,385.002,400.002,385.002,399.002,399.001,200
Mar 5, 20252,361.002,411.002,361.002,384.002,384.008,200
Mar 4, 20252,404.002,404.002,359.002,384.002,384.004,400
Mar 3, 20252,360.002,419.002,359.002,392.002,392.0010,400
Feb 28, 20252,441.002,441.002,359.002,367.002,367.003,200
Feb 27, 20252,375.002,441.002,359.002,429.002,429.0019,100
Feb 26, 20252,391.002,442.002,357.002,375.002,375.0029,200
Feb 25, 20252,393.002,444.002,366.002,387.002,387.0018,700
Feb 21, 20252,418.002,418.002,363.002,381.002,381.0011,300
Feb 20, 20252,485.002,485.002,380.002,401.002,401.0038,300
Feb 19, 20252,287.002,442.002,287.002,435.002,435.0049,800
Feb 18, 20252,313.002,321.002,263.002,263.002,263.0023,400
Feb 17, 20252,295.002,329.002,274.002,306.002,306.0015,800
Feb 14, 20252,320.002,347.002,271.002,299.002,299.0016,900
Feb 13, 20252,374.002,374.002,319.002,331.002,331.0010,300
Feb 12, 20252,417.002,439.002,360.002,360.002,360.0016,200
Feb 10, 20252,395.002,450.002,390.002,449.002,449.0022,200
Feb 7, 20252,374.002,429.002,366.002,416.002,416.0020,200
Feb 6, 20252,364.002,429.002,357.002,390.002,390.0018,600
Feb 5, 20252,400.002,450.002,372.002,372.002,372.0020,100
Feb 4, 20252,295.002,401.002,278.002,384.002,384.0036,800
Feb 3, 20252,257.002,298.002,250.002,259.002,259.0015,900
Jan 31, 20252,241.002,340.002,170.002,302.002,302.0029,900
Jan 30, 20252,246.002,304.002,141.002,226.002,226.00147,800
Jan 29, 20252,266.002,313.002,230.002,296.002,296.0049,900
Jan 28, 20252,195.002,240.002,179.002,235.002,235.0019,500
Jan 27, 20252,125.002,232.002,107.002,194.002,194.0023,500
Jan 24, 20252,054.002,149.002,054.002,124.002,124.0017,000
Jan 23, 20252,104.002,104.002,041.002,054.002,054.009,000
Jan 22, 20252,087.002,103.002,040.002,091.002,091.0012,200
Jan 21, 20252,109.002,109.002,060.002,082.002,082.008,500
Jan 20, 20252,150.002,187.002,058.002,119.002,119.0023,600
Jan 17, 20251,992.002,124.001,992.002,111.002,111.0031,800
Jan 16, 20252,099.002,111.001,994.001,995.001,995.0040,100
Jan 15, 20252,200.002,210.002,082.002,099.002,099.0027,200
Jan 14, 20252,103.002,239.002,096.002,210.002,210.0039,100
Jan 10, 20252,168.002,168.002,076.002,122.002,122.0015,500
Jan 9, 20252,160.002,200.002,140.002,168.002,168.0014,000
Jan 8, 20252,178.002,201.002,132.002,163.002,163.0020,000
Jan 7, 20252,233.002,270.002,178.002,178.002,178.0024,700
Jan 6, 20252,267.002,288.002,233.002,233.002,233.0014,100
Dec 30, 20242,116.002,275.002,078.002,266.002,266.0054,100
Dec 27, 20242,058.002,108.002,025.002,066.002,066.0022,900
Dec 26, 20242,066.002,071.002,008.002,071.002,071.0019,500
Dec 25, 20242,069.002,132.002,039.002,061.002,061.0015,500
Dec 24, 20242,128.002,129.002,050.002,065.002,065.0017,300
Dec 23, 20242,131.002,139.002,103.002,112.002,112.0016,900
Dec 20, 20242,128.002,153.002,087.002,117.002,117.0014,400
Dec 19, 20242,057.002,119.002,054.002,109.002,109.007,800
Dec 18, 20242,087.002,095.002,061.002,087.002,087.007,400
Dec 17, 20242,124.002,124.002,071.002,087.002,087.006,100
Dec 16, 20242,130.002,130.002,077.002,114.002,114.004,600
Dec 13, 20242,130.002,149.002,093.002,120.002,120.0011,700
Dec 12, 20242,151.002,193.002,130.002,130.002,130.0021,800
Dec 11, 20242,166.002,166.002,103.002,127.002,127.0018,800
Dec 10, 20242,152.002,169.002,111.002,116.002,116.0016,000
Dec 9, 20242,040.002,196.002,032.002,179.002,179.0039,500
Dec 6, 20242,044.002,061.002,023.002,051.002,051.009,900
Dec 5, 20242,053.002,054.002,034.002,038.002,038.007,500
Dec 4, 20242,082.002,119.002,048.002,071.002,071.0013,600
Dec 3, 20242,138.002,164.002,051.002,068.002,068.0033,500
Dec 2, 20242,166.002,192.002,115.002,135.002,135.0021,800
Nov 29, 20242,151.002,230.002,086.002,183.002,183.0067,300
Nov 28, 2024 30 Dividend
Nov 28, 20242,044.002,156.002,000.002,148.002,148.0060,600
Nov 27, 20242,090.002,110.002,004.002,074.002,044.00126,100
Nov 26, 20242,003.002,019.001,970.001,975.001,946.4321,500
Nov 25, 20242,020.002,021.001,999.002,012.001,982.9015,700
Nov 22, 20241,971.002,058.001,971.002,027.001,997.6825,600
Nov 21, 20241,945.001,979.001,945.001,971.001,942.4916,200
Nov 20, 20241,944.001,956.001,920.001,936.001,908.0021,900
Nov 19, 20241,879.001,908.001,879.001,892.001,864.637,700
Nov 18, 20241,885.001,891.001,865.001,888.001,860.695,700
Nov 15, 20241,900.001,900.001,860.001,885.001,857.7310,200
Nov 14, 20241,883.001,902.001,881.001,881.001,853.796,500
Nov 13, 20241,901.001,904.001,874.001,882.001,854.787,900
Nov 12, 20241,893.001,910.001,885.001,898.001,870.5511,400
Nov 11, 20241,872.001,910.001,872.001,890.001,862.667,600
Nov 8, 20241,879.001,915.001,871.001,882.001,854.788,200
Nov 7, 20241,847.001,880.001,815.001,879.001,851.8215,200
Nov 6, 20241,812.001,855.001,812.001,834.001,807.477,100
Nov 5, 20241,831.001,836.001,812.001,813.001,786.785,400
Nov 1, 20241,832.001,849.001,832.001,837.001,810.435,400
Oct 31, 20241,835.001,861.001,820.001,857.001,830.149,800
Oct 30, 20241,841.001,867.001,824.001,834.001,807.4751,500
Oct 29, 20241,847.001,866.001,810.001,859.001,832.1117,000
Oct 28, 20241,801.001,830.001,795.001,828.001,801.5613,100
Oct 25, 20241,840.001,840.001,789.001,792.001,766.0822,200
Oct 24, 20241,834.001,849.001,829.001,844.001,817.337,900
Oct 23, 20241,860.001,873.001,835.001,835.001,808.4612,100
Oct 22, 20241,892.001,918.001,839.001,860.001,833.1035,200
Oct 21, 20241,923.001,927.001,888.001,904.001,876.4613,100
Oct 18, 20241,904.001,913.001,867.001,885.001,857.739,500
Oct 17, 20241,931.001,943.001,896.001,896.001,868.5719,500
Oct 16, 20241,943.001,955.001,925.001,945.001,916.8714,700
Oct 15, 20241,914.001,955.001,914.001,953.001,924.7521,600
Oct 11, 20241,850.001,889.001,850.001,878.001,850.848,500
Oct 10, 20241,883.001,888.001,824.001,850.001,823.2425,600
Oct 9, 20241,960.001,961.001,869.001,879.001,851.8230,700
Oct 8, 20241,968.001,979.001,939.001,939.001,910.9511,900
Oct 7, 20241,984.001,999.001,971.001,971.001,942.496,000
Oct 4, 20241,955.001,979.001,952.001,958.001,929.685,700
Oct 3, 20241,983.001,984.001,944.001,957.001,928.697,600
Oct 2, 20241,932.001,996.001,932.001,950.001,921.7920,300
Oct 1, 20241,949.001,981.001,901.001,970.001,941.5063,000
Sep 30, 20241,970.002,012.001,948.001,950.001,921.7938,500
Sep 27, 20242,066.002,066.002,003.002,019.001,989.8023,500
Sep 26, 20242,049.002,055.002,010.002,048.002,018.3829,500
Sep 25, 20242,025.002,025.001,978.002,010.001,980.938,400
Sep 24, 20242,059.002,074.002,029.002,038.002,008.528,600
Sep 20, 20242,087.002,087.002,037.002,064.002,034.1410,800
Sep 19, 20242,010.002,071.002,005.002,068.002,038.0923,600
Sep 18, 20241,979.002,007.001,979.001,998.001,969.105,500
Sep 17, 20241,975.001,983.001,940.001,961.001,932.636,400
Sep 13, 20241,958.001,998.001,958.001,981.001,952.357,400
Sep 12, 20241,924.002,025.001,924.001,971.001,942.4915,700
Sep 11, 20241,952.001,967.001,916.001,923.001,895.1817,800
Sep 10, 20242,007.002,016.001,977.001,977.001,948.408,700
Sep 9, 20241,951.002,031.001,950.002,007.001,977.9726,200
Sep 6, 20242,030.002,044.001,990.002,001.001,972.0612,100
Sep 5, 20242,035.002,065.002,035.002,040.002,010.4912,700
Sep 4, 20242,143.002,143.002,044.002,051.002,021.3331,400
Sep 3, 20242,151.002,161.002,089.002,154.002,122.8459,100
Sep 2, 20242,098.002,184.002,098.002,161.002,129.7434,700
Aug 30, 20242,054.002,099.002,034.002,066.002,036.1217,900
Aug 29, 20242,033.002,052.002,015.002,048.002,018.3814,500
Aug 28, 20242,058.002,071.002,028.002,033.002,003.5913,100
Aug 27, 20242,020.002,055.002,013.002,049.002,019.368,300
Aug 26, 20242,010.002,041.001,995.002,022.001,992.7516,200
Aug 23, 20242,000.002,030.001,975.001,999.001,970.089,000
Aug 22, 20241,963.002,021.001,963.002,003.001,974.0321,100
Aug 21, 20241,988.001,993.001,959.001,963.001,934.6113,800
Aug 20, 20241,994.002,028.001,959.001,988.001,959.2441,100
Aug 19, 20241,928.001,968.001,914.001,950.001,921.7919,600
Aug 16, 20241,921.001,934.001,895.001,920.001,892.2320,300
Aug 15, 20241,893.001,938.001,893.001,923.001,895.1814,400
Aug 14, 20241,877.001,911.001,866.001,893.001,865.6216,300
Aug 13, 20241,824.001,878.001,820.001,877.001,849.8525,700
Aug 9, 20241,810.001,840.001,793.001,799.001,772.9830,600
Aug 8, 20241,750.001,814.001,717.001,775.001,749.3240,900
Aug 7, 20241,750.001,830.001,714.001,790.001,764.1115,700
Aug 6, 20241,762.001,840.001,712.001,753.001,727.6454,600
Aug 5, 20241,750.001,750.001,541.001,551.001,528.57159,300
Aug 2, 20241,840.001,871.001,813.001,813.001,786.7849,600
Aug 1, 20241,921.001,921.001,867.001,871.001,843.9425,900
Jul 31, 20241,881.001,923.001,855.001,920.001,892.2316,900
Jul 30, 20241,873.001,923.001,865.001,881.001,853.7978,100
Jul 29, 20241,910.001,930.001,869.001,898.001,870.5545,200
Jul 26, 20241,923.001,923.001,870.001,874.001,846.8931,900
Jul 25, 20241,940.001,974.001,922.001,922.001,894.2032,100
Jul 24, 20241,945.001,978.001,936.001,949.001,920.8119,900
Jul 23, 20241,956.001,967.001,935.001,945.001,916.8730,900
Jul 22, 20242,061.002,061.001,967.001,969.001,940.5249,000
Jul 19, 20242,031.002,073.002,027.002,064.002,034.1425,000
Jul 18, 20242,016.002,046.002,000.002,031.002,001.6233,100
Jul 17, 20242,016.002,060.002,008.002,016.001,986.8439,200
Jul 16, 20242,116.002,116.002,014.002,014.001,984.8741,800
Jul 12, 20242,103.002,128.002,077.002,091.002,060.7545,800
Jul 11, 20242,113.002,159.002,105.002,110.002,079.4847,400
Jul 10, 20242,134.002,180.002,082.002,113.002,082.44249,000
Jul 9, 20242,456.002,469.002,330.002,344.002,310.0986,200
Jul 8, 20242,487.002,507.002,471.002,471.002,435.2621,800
Jul 5, 20242,472.002,524.002,460.002,494.002,457.9219,500
Jul 4, 20242,450.002,542.002,450.002,472.002,436.2422,300
Jul 3, 20242,465.002,475.002,420.002,436.002,400.7614,900
Jul 2, 20242,512.002,512.002,452.002,485.002,449.0514,000
Jul 1, 20242,463.002,530.002,460.002,498.002,461.8727,900
Jun 28, 20242,408.002,454.002,385.002,442.002,406.6820,500
Jun 27, 20242,336.002,450.002,335.002,401.002,366.2742,100
Jun 26, 20242,325.002,348.002,319.002,335.002,301.226,600
Jun 25, 20242,281.002,317.002,281.002,317.002,283.498,300
Jun 24, 20242,288.002,288.002,261.002,284.002,250.9616,300
Jun 21, 20242,286.002,286.002,250.002,257.002,224.3510,800
Jun 20, 20242,302.002,307.002,264.002,267.002,234.2118,500
Jun 19, 20242,272.002,305.002,268.002,292.002,258.8512,500
Jun 18, 20242,271.002,296.002,268.002,272.002,239.145,500
Jun 17, 20242,257.002,324.002,257.002,271.002,238.1522,900
Jun 14, 20242,250.002,310.002,250.002,307.002,273.6315,900
Jun 13, 20242,260.002,300.002,200.002,247.002,214.5015,300
Jun 12, 20242,304.002,310.002,263.002,272.002,239.1419,900
Jun 11, 20242,300.002,307.002,281.002,304.002,270.6713,500
Jun 10, 20242,333.002,333.002,267.002,287.002,253.9211,300
Jun 7, 20242,299.002,311.002,275.002,299.002,265.7516,200
Jun 6, 20242,272.002,321.002,272.002,295.002,261.8019,400
Jun 5, 20242,300.002,338.002,276.002,277.002,244.0618,000
Jun 4, 20242,321.002,352.002,317.002,317.002,283.4911,200
Jun 3, 20242,343.002,368.002,310.002,322.002,288.4121,000
May 31, 20242,322.002,353.002,298.002,353.002,318.9610,600
May 30, 2024 30 Dividend
May 30, 20242,280.002,331.002,250.002,300.002,266.7329,200
May 29, 20242,368.002,376.002,287.002,307.002,244.0678,100
May 28, 20242,444.002,468.002,379.002,391.002,325.7739,200
May 27, 20242,344.002,437.002,325.002,437.002,370.5231,800
May 24, 20242,304.002,360.002,302.002,349.002,284.9229,600
May 23, 20242,340.002,364.002,306.002,316.002,252.8225,500
May 22, 20242,264.002,391.002,264.002,364.002,299.5167,900
May 21, 20242,290.002,309.002,236.002,249.002,187.6534,200
May 20, 20242,282.002,319.002,282.002,290.002,227.5319,900
May 17, 20242,312.002,335.002,269.002,300.002,237.2534,200
May 16, 20242,323.002,364.002,314.002,316.002,252.8213,200
May 15, 20242,314.002,347.002,306.002,336.002,272.2740,100
May 14, 20242,322.002,332.002,275.002,322.002,258.6524,700
May 13, 20242,356.002,365.002,323.002,325.002,261.5719,200
May 10, 20242,383.002,383.002,355.002,371.002,306.3214,600
May 9, 20242,340.002,400.002,331.002,395.002,329.6627,900
May 8, 20242,357.002,367.002,324.002,344.002,280.0555,000
May 7, 20242,271.002,347.002,271.002,347.002,282.9728,000
May 2, 20242,280.002,295.002,234.002,266.002,204.1819,800

Related Tickers

3963.T Synchro Food Co., Ltd.
560.00
-4.27%
 
REAT.L REACT Group PLC
63.50
+1.60%
 
RST.L Restore plc
235.00
+1.08%
 
KPG.AX Kelly Partners Group Holdings Limited
11.99
-0.08%