Stock listing
Tokyo:2882 Eat&holdings Co., Ltd. (イートアンドホールディングス) 株価
Follow Eat&holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2882
¥1,983.00 JPY -18.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,978.00 – ¥2,008.00 JPYNov 4, 2026
- Volume
- 33,000 sharesNov 4, 2026
- Market cap
- ¥22.56B JPYAt the close on Nov 4, 2026 · price × 11.38M shares outstanding
- Traded on an average day
- ¥53.41M JPYMedian day 20,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2882 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,983.00 | -18.00 | -0.9% | ¥2,001.00 | ¥2,008.00 | ¥1,978.00 | 33,000 | |
| ¥2,001.00 | -4.00 | -0.2% | ¥1,999.00 | ¥2,007.00 | ¥1,995.00 | 16,000 | |
| ¥2,005.00 | +34.00 | +1.7% | ¥1,983.00 | ¥2,005.00 | ¥1,981.00 | 25,800 | |
| ¥1,971.00 | +5.00 | +0.3% | ¥1,966.00 | ¥1,976.00 | ¥1,962.00 | 74,800 | |
| ¥1,966.00 | -34.00 | -1.7% | ¥1,993.00 | ¥1,995.00 | ¥1,966.00 | 54,400 | |
| ¥2,000.00 | -9.00 | -0.4% | ¥2,009.00 | ¥2,013.00 | ¥1,998.00 | 20,400 | |
| ¥2,009.00 | 0.00 | 0.0% | ¥2,010.00 | ¥2,015.00 | ¥2,000.00 | 26,300 | |
| ¥2,009.00 | +3.00 | +0.1% | ¥2,011.00 | ¥2,022.00 | ¥2,003.00 | 19,500 | |
| ¥2,006.00 | 0.00 | 0.0% | ¥2,006.00 | ¥2,013.00 | ¥2,005.00 | 16,900 | |
| ¥2,006.00 | +3.00 | +0.1% | ¥2,001.00 | ¥2,014.00 | ¥2,001.00 | 12,600 | |
| ¥2,003.00 | -1.00 | 0.0% | ¥2,000.00 | ¥2,010.00 | ¥2,000.00 | 21,500 | |
| ¥2,004.00 | -6.00 | -0.3% | ¥2,010.00 | ¥2,013.00 | ¥1,998.00 | 21,500 | |
| ¥2,010.00 | +5.00 | +0.2% | ¥2,000.00 | ¥2,016.00 | ¥1,992.00 | 23,100 | |
| ¥2,005.00 | +16.00 | +0.8% | ¥1,985.00 | ¥2,009.00 | ¥1,980.00 | 37,400 | |
| ¥1,989.00 | -25.00 | -1.2% | ¥2,013.00 | ¥2,014.00 | ¥1,970.00 | 43,300 | |
| ¥2,014.00 | +13.00 | +0.6% | ¥2,008.00 | ¥2,020.00 | ¥2,008.00 | 21,700 | |
| ¥2,001.00 | +1.00 | +0.1% | ¥2,001.00 | ¥2,010.00 | ¥1,997.00 | 26,700 | |
| ¥2,000.00 | -11.00 | -0.5% | ¥2,011.00 | ¥2,011.00 | ¥2,000.00 | 20,400 | |
| ¥2,011.00 | 0.00 | 0.0% | ¥2,004.00 | ¥2,016.00 | ¥2,003.00 | 13,400 | |
| ¥2,011.00 | +3.00 | +0.1% | ¥2,000.00 | ¥2,012.00 | ¥1,999.00 | 17,100 | |
| ¥2,008.00 | +1.00 | 0.0% | ¥2,003.00 | ¥2,013.00 | ¥1,998.00 | 13,800 | |
| ¥2,007.00 | -6.00 | -0.3% | ¥2,005.00 | ¥2,012.00 | ¥2,000.00 | 13,700 | |
| ¥2,013.00 | +3.00 | +0.1% | ¥2,000.00 | ¥2,016.00 | ¥2,000.00 | 14,900 | |
| ¥2,010.00 | +8.00 | +0.4% | ¥2,001.00 | ¥2,012.00 | ¥2,000.00 | 26,400 | |
| ¥2,002.00 | -10.00 | -0.5% | ¥2,005.00 | ¥2,014.00 | ¥2,000.00 | 27,100 | |
| ¥2,012.00 | +1.00 | 0.0% | ¥2,011.00 | ¥2,016.00 | ¥2,005.00 | 25,100 | |
| ¥2,011.00 | 0.00 | 0.0% | ¥2,011.00 | ¥2,020.00 | ¥2,011.00 | 15,800 | |
| ¥2,011.00 | 0.00 | 0.0% | ¥2,012.00 | ¥2,019.00 | ¥2,010.00 | 18,300 | |
| ¥2,011.00 | -6.00 | -0.3% | ¥2,010.00 | ¥2,018.00 | ¥2,007.00 | 14,300 | |
| ¥2,017.00 | +15.00 | +0.7% | ¥2,002.00 | ¥2,017.00 | ¥2,002.00 | 15,200 | |
| ¥2,002.00 | -5.00 | -0.2% | ¥2,001.00 | ¥2,012.00 | ¥2,001.00 | 13,700 | |
| ¥2,007.00 | -7.00 | -0.3% | ¥2,014.00 | ¥2,015.00 | ¥2,005.00 | 14,100 | |
| ¥2,014.00 | +12.00 | +0.6% | ¥2,000.00 | ¥2,019.00 | ¥2,000.00 | 15,200 | |
| ¥2,002.00 | -9.00 | -0.4% | ¥2,006.00 | ¥2,019.00 | ¥2,001.00 | 20,200 | |
| ¥2,011.00 | -19.00 | -0.9% | ¥2,028.00 | ¥2,028.00 | ¥2,007.00 | 15,900 | |
| ¥2,030.00 | -6.00 | -0.3% | ¥2,023.00 | ¥2,033.00 | ¥2,018.00 | 10,500 | |
| ¥2,036.00 | +19.00 | +0.9% | ¥2,017.00 | ¥2,036.00 | ¥2,015.00 | 15,000 | |
| ¥2,017.00 | -13.00 | -0.6% | ¥2,025.00 | ¥2,026.00 | ¥2,015.00 | 17,500 | |
| ¥2,030.00 | +7.00 | +0.3% | ¥2,021.00 | ¥2,035.00 | ¥2,016.00 | 16,300 | |
| ¥2,023.00 | -7.00 | -0.3% | ¥2,030.00 | ¥2,047.00 | ¥2,023.00 | 19,400 | |
| ¥2,030.00 | -22.00 | -1.1% | ¥2,046.00 | ¥2,050.00 | ¥2,028.00 | 33,200 | |
| ¥2,052.00 | -13.00 | -0.6% | ¥2,060.00 | ¥2,064.00 | ¥2,044.00 | 32,700 | |
| ¥2,065.00 | +20.00 | +1.0% | ¥2,045.00 | ¥2,069.00 | ¥2,045.00 | 32,500 | |
| ¥2,045.00 | +25.00 | +1.2% | ¥2,034.00 | ¥2,064.00 | ¥2,030.00 | 124,600 | |
| ¥2,020.00 | -33.00 | -1.6% | ¥2,042.00 | ¥2,053.00 | ¥2,020.00 | 133,700 | |
| ¥2,053.00 | +1.00 | 0.0% | ¥2,052.00 | ¥2,057.00 | ¥2,048.00 | 58,700 | |
| ¥2,052.00 | 0.00 | 0.0% | ¥2,051.00 | ¥2,058.00 | ¥2,047.00 | 36,200 | |
| ¥2,052.00 | -5.00 | -0.2% | ¥2,060.00 | ¥2,061.00 | ¥2,052.00 | 26,100 | |
| ¥2,057.00 | -1.00 | 0.0% | ¥2,058.00 | ¥2,062.00 | ¥2,053.00 | 14,900 | |
| ¥2,058.00 | -4.00 | -0.2% | ¥2,062.00 | ¥2,071.00 | ¥2,053.00 | 21,000 | |
| ¥2,062.00 | -6.00 | -0.3% | ¥2,068.00 | ¥2,074.00 | ¥2,062.00 | 15,800 | |
| ¥2,068.00 | -19.00 | -0.9% | ¥2,087.00 | ¥2,087.00 | ¥2,068.00 | 24,000 | |
| ¥2,087.00 | +3.00 | +0.1% | ¥2,081.00 | ¥2,089.00 | ¥2,074.00 | 26,100 | |
| ¥2,084.00 | +1.00 | 0.0% | ¥2,080.00 | ¥2,084.00 | ¥2,070.00 | 19,500 | |
| ¥2,083.00 | +18.00 | +0.9% | ¥2,065.00 | ¥2,083.00 | ¥2,053.00 | 23,500 | |
| ¥2,065.00 | +4.00 | +0.2% | ¥2,061.00 | ¥2,068.00 | ¥2,057.00 | 18,000 | |
| ¥2,061.00 | +4.00 | +0.2% | ¥2,073.00 | ¥2,074.00 | ¥2,057.00 | 15,000 | |
| ¥2,057.00 | +15.00 | +0.7% | ¥2,050.00 | ¥2,065.00 | ¥2,049.00 | 22,200 | |
| ¥2,042.00 | +20.00 | +1.0% | ¥2,023.00 | ¥2,049.00 | ¥2,023.00 | 16,600 | |
| ¥2,022.00 | +4.00 | +0.2% | ¥2,019.00 | ¥2,029.00 | ¥2,019.00 | 13,200 | |
| ¥2,018.00 | -9.00 | -0.4% | ¥2,027.00 | ¥2,033.00 | ¥2,018.00 | 15,200 |
- Ticker
- Tokyo:2882
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 21, 2026
[Updated]Notice Regarding the Formulation of the Medium-Term Management Plan
Latest deck · Oct 14, 2026
Q2 FY2027 Earnings Presentation
Earnings · 14 slides
Latest news
[Updated]Notice Regarding the Formulation of the Medium-Term Management Plan
Oct 20, 2026
Closed ¥2,006.00 (+0.1%) on Oct 21, 2026
Notice Regarding the Formulation of the Medium-Term Management Plan
Oct 13, 2026
Closed ¥1,989.00 (-1.2%) on Oct 14, 2026
Consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Oct 13, 2026
Closed ¥1,989.00 (-1.2%) on Oct 14, 2026
Notice Concerning Dividends of Surplus (Interim Dividend)
Sep 29, 2026
Closed ¥2,002.00 (-0.5%) on Sep 29, 2026
Notice Regarding Completion of Payment for Ninth Series Stock Acquisition Rights Issued by Third Party Allotment
Aug 3, 2026
Closed ¥2,027.00 (-0.4%) on Aug 3, 2026
Notice Regarding Ninth Series Stock Acquisition Rights to Be Issued by Third Party Allotment
Jul 14, 2026
Closed ¥2,058.00 (+1.4%) on Jul 15, 2026
Notice Concerning Completion of Payment for Issuance of New Shares as Restricted Share-Based Remuneration
Jun 26, 2026
Closed ¥2,012.00 (0.0%) on Jun 26, 2026
Decks
Q2 FY2027 Earnings Presentation
Earnings · 14 slides · Oct 14, 2026
Investor Presentation (September 2019)
Investor deck · 62 slides · Sep 18, 2019
Shareholder Meeting (2017)
Shareholder meeting · 75 slides · 2017
Eat&holdings Co., Ltd. on 6ix
- News releases
- 7 in the last 12 months · 9 in all · newest Oct 21, 2026 · oldest 2022
- Decks
- 3 decks · latest Oct 14, 2026
Log in to ask 6ix AI your own questions about Eat&holdings Co., Ltd.