EAT&HOLDINGS CO LTD - Price History
Stock symbol 2882.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 2882.T (EAT&HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,040 | ¥2,040 |
| March 2024 | ¥2,040 | ¥2,040 |
| February 2024 | ¥2,050 | ¥2,050 |
| January 2024 | ¥2,128 | ¥2,133 |
| December 2023 | ¥2,096 | ¥2,101 |
| November 2023 | ¥2,040 | ¥2,045 |
| October 2023 | ¥1,995 | ¥2,000 |
| September 2023 | ¥2,062 | ¥2,067 |
| August 2023 | ¥2,141 | ¥2,146 |
| July 2023 | ¥2,116 | ¥2,126 |
| June 2023 | ¥2,159 | ¥2,169 |
| May 2023 | ¥2,145 | ¥2,155 |
| April 2023 | ¥2,211 | ¥2,222 |
| March 2023 | ¥2,223 | ¥2,234 |
| February 2023 | ¥2,220 | ¥2,231 |
| January 2023 | ¥2,334 | ¥2,350 |
| December 2022 | ¥2,322 | ¥2,338 |
| November 2022 | ¥2,217 | ¥2,232 |
| October 2022 | ¥2,128 | ¥2,143 |
| September 2022 | ¥2,168 | ¥2,183 |
| August 2022 | ¥2,217 | ¥2,232 |
| July 2022 | ¥2,382 | ¥2,404 |
| June 2022 | ¥2,357 | ¥2,379 |
| May 2022 | ¥2,289 | ¥2,310 |
| April 2022 | ¥2,160 | ¥2,180 |
| March 2022 | ¥2,097 | ¥2,116 |
| February 2022 | ¥2,143 | ¥2,163 |
| January 2022 | ¥2,273 | ¥2,299 |
| December 2021 | ¥2,209 | ¥2,234 |
| November 2021 | ¥2,055 | ¥2,079 |
| October 2021 | ¥2,128 | ¥2,152 |
| September 2021 | ¥2,339 | ¥2,366 |
| August 2021 | ¥2,052 | ¥2,076 |
| July 2021 | ¥2,020 | ¥2,048 |
| June 2021 | ¥1,895 | ¥1,921 |
| May 2021 | ¥1,837 | ¥1,863 |
| April 2021 | ¥1,790 | ¥1,815 |
| March 2021 | ¥1,931 | ¥1,958 |
| February 2021 | ¥1,768 | ¥1,797 |
| January 2021 | ¥1,831 | ¥1,866 |
| December 2020 | ¥1,767 | ¥1,801 |
| November 2020 | ¥1,786 | ¥1,820 |
| October 2020 | ¥1,789 | ¥1,823 |
| September 2020 | ¥1,934 | ¥1,971 |
| August 2020 | ¥1,793 | ¥1,832 |
| July 2020 | ¥1,664 | ¥1,700 |
| June 2020 | ¥1,742 | ¥1,780 |
| May 2020 | ¥1,751 | ¥1,789 |
| April 2020 | ¥1,682 | ¥1,719 |
| March 2020 | ¥1,693 | ¥1,730 |
| February 2020 | ¥1,550 | ¥1,585 |
| January 2020 | ¥1,837 | ¥1,878 |
| December 2019 | ¥1,787 | ¥1,827 |
| November 2019 | ¥1,744 | ¥1,783 |
| October 2019 | ¥1,742 | ¥1,781 |
| September 2019 | ¥1,654 | ¥1,691 |
| August 2019 | ¥1,657 | ¥1,696 |
| July 2019 | ¥1,605 | ¥1,642 |
| June 2019 | ¥1,588 | ¥1,625 |
| May 2019 | ¥1,581 | ¥1,618 |
| April 2019 | ¥1,602 | ¥1,639 |
| March 2019 | ¥1,633 | ¥1,671 |
| February 2019 | ¥1,697 | ¥1,740 |
| January 2019 | ¥1,558 | ¥1,598 |
| December 2018 | ¥1,477 | ¥1,515 |
| November 2018 | ¥1,727 | ¥1,771 |
| October 2018 | ¥1,631 | ¥1,673 |
| September 2018 | ¥1,662 | ¥1,704 |
| August 2018 | ¥1,699 | ¥1,746 |
| July 2018 | ¥1,756 | ¥1,805 |
| June 2018 | ¥2,027 | ¥2,083 |
| May 2018 | ¥2,056 | ¥2,113 |
| April 2018 | ¥1,977 | ¥2,032 |
| March 2018 | ¥2,088 | ¥2,146 |
| February 2018 | ¥2,120 | ¥2,183 |
| January 2018 | ¥2,169 | ¥2,233 |
| December 2017 | ¥2,254 | ¥2,321 |
| November 2017 | ¥1,821 | ¥1,875 |
| October 2017 | ¥1,248 | ¥1,285 |
| September 2017 | ¥1,216 | ¥1,252 |
| August 2017 | ¥1,209 | ¥1,248 |
| July 2017 | ¥1,123 | ¥1,160 |
| June 2017 | ¥1,118 | ¥1,155 |
| May 2017 | ¥1,108 | ¥1,144 |
| April 2017 | ¥1,068 | ¥1,102 |
| March 2017 | ¥1,070 | ¥1,104 |
| February 2017 | ¥1,119 | ¥1,159 |
| January 2017 | ¥1,068 | ¥1,106 |
| December 2016 | ¥1,041 | ¥1,078 |
| November 2016 | ¥1,043 | ¥1,081 |
| October 2016 | ¥1,016 | ¥1,052 |
| September 2016 | ¥983 | ¥1,018 |
| August 2016 | ¥967 | ¥1,005 |
| July 2016 | ¥978 | ¥1,016 |
| June 2016 | ¥970 | ¥1,009 |
| May 2016 | ¥1,021 | ¥1,062 |
| April 2016 | ¥1,025 | ¥1,066 |
| March 2016 | ¥1,091 | ¥1,134 |
| February 2016 | ¥1,114 | ¥1,162 |
| January 2016 | ¥1,093 | ¥1,140 |
| December 2015 | ¥1,104 | ¥1,152 |
| November 2015 | ¥1,098 | ¥1,145 |
| October 2015 | ¥1,055 | ¥1,100 |
| September 2015 | ¥1,016 | ¥1,060 |
| August 2015 | ¥1,059 | ¥1,108 |
| July 2015 | ¥1,059 | ¥1,108 |
| June 2015 | ¥950 | ¥994 |
| May 2015 | ¥929 | ¥972 |
| April 2015 | ¥880 | ¥922 |
| March 2015 | ¥875 | ¥916 |
| February 2015 | ¥907 | ¥953 |
| January 2015 | ¥865 | ¥909 |
| December 2014 | ¥832 | ¥874 |
| November 2014 | ¥812 | ¥853 |
| October 2014 | ¥800 | ¥840 |
| September 2014 | ¥801 | ¥842 |
| August 2014 | ¥801 | ¥845 |
| July 2014 | ¥778 | ¥821 |
| June 2014 | ¥769 | ¥811 |
| May 2014 | ¥715 | ¥754 |
| April 2014 | ¥733 | ¥774 |
| March 2014 | ¥753 | ¥794 |
| February 2014 | ¥851 | ¥901 |
| January 2014 | ¥855 | ¥905 |
| December 2013 | ¥734 | ¥777 |
| November 2013 | ¥716 | ¥758 |
| October 2013 | ¥735 | ¥778 |
| September 2013 | ¥643 | ¥680 |
| August 2013 | ¥601 | ¥640 |
| July 2013 | ¥524 | ¥558 |
| June 2013 | ¥498 | ¥530 |
| May 2013 | ¥509 | ¥542 |
| April 2013 | ¥529 | ¥564 |
| March 2013 | ¥511 | ¥544 |
| February 2013 | ¥485 | ¥523 |
| January 2013 | ¥573 | ¥618 |
| December 2012 | ¥536 | ¥578 |
| November 2012 | ¥463 | ¥499 |
| October 2012 | ¥431 | ¥465 |
| September 2012 | ¥431 | ¥465 |
| August 2012 | ¥427 | ¥460 |
| July 2012 | ¥443 | ¥478 |
| June 2012 | ¥445 | ¥480 |
| May 2012 | ¥439 | ¥473 |
| April 2012 | ¥487 | ¥525 |
| March 2012 | ¥492 | ¥530 |
| February 2012 | ¥506 | ¥553 |
| January 2012 | ¥508 | ¥556 |
| December 2011 | ¥449 | ¥492 |
| November 2011 | ¥433 | ¥474 |
| October 2011 | ¥463 | ¥507 |
| September 2011 | ¥413 | ¥452 |
| August 2011 | ¥445 | ¥487 |
| July 2011 | ¥393 | ¥430 |
| June 2011 | ¥356 | ¥389 |
2882.T
Price: ¥2,040
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.49%
Payout Ratio: 26.22%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 38.05 JPY
P/E Ratio: 55.26
Exchange: JPX
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 22.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 18.33%