Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
9.45
-0.10 (-1.05%)
Jul 25, 2025, 3:28 PM EDT

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20259.459.459.459.459.45-1.05%54,322
Jul 24, 20259.579.579.539.559.55-2.85%3,246
Jul 23, 20259.769.839.729.839.832.53%4,588
Jul 22, 202510.0110.019.579.599.59-4.18%2,258
Jul 21, 20259.9910.019.9010.0110.011.52%5,855
Jul 18, 202510.0410.049.859.869.863.09%2,929
Jul 17, 20259.569.569.539.569.561.70%15,589
Jul 16, 20259.559.569.409.409.40-2.59%8,514
Jul 15, 20259.649.829.649.659.653.32%4,699
Jul 14, 20259.529.539.349.349.34-0.85%3,217
Jul 11, 20259.389.429.389.429.42-0.32%4,214
Jul 10, 20259.579.579.459.459.451.51%3,316
Jul 9, 20259.469.639.299.319.31-0.76%5,142
Jul 8, 20259.529.529.389.389.383.08%5,177
Jul 7, 20259.279.279.109.109.10-3.70%15,092
Jul 3, 20259.489.529.459.459.45-0.42%22,842
Jul 2, 20259.569.739.489.499.49-2.52%5,771
Jul 1, 20259.669.819.669.749.742.37%69,592
Jun 30, 20259.529.549.489.519.510.32%15,049
Jun 27, 20259.219.539.219.489.482.93%3,565
Jun 26, 20259.179.249.159.219.2111.03%2,516
Jun 25, 20258.308.318.298.308.301.59%2,214
Jun 24, 20258.008.178.008.178.175.22%1,773
Jun 23, 20257.677.837.677.767.760.83%11,667
Jun 20, 20257.767.797.667.707.70-1.33%8,168
Jun 18, 20257.938.037.807.807.800.10%37,287
Jun 17, 20257.857.867.777.797.791.19%12,574
Jun 16, 20257.757.777.707.707.701.85%30,000
Jun 13, 20257.627.627.567.567.56-3.82%6,100
Jun 12, 20258.018.037.837.867.860.45%11,002
Jun 11, 20257.867.877.817.837.830.32%8,792
Jun 10, 20257.827.827.797.807.800.91%5,904
Jun 9, 20257.727.777.677.737.730.52%4,522
Jun 6, 20258.028.027.477.697.69-0.16%13,710
Jun 5, 20257.737.757.707.707.70-1.63%3,090
Jun 4, 20257.797.857.797.837.83-1.26%11,122
Jun 3, 20257.897.937.897.937.93-1.37%10,560
Jun 2, 20257.978.047.978.048.041.26%6,511
May 30, 20257.957.957.897.947.94-1.12%8,796
May 29, 20258.068.088.038.038.03-0.93%23,641
May 28, 20258.168.188.088.118.11-2.11%6,340
May 27, 20258.268.328.268.288.283.11%11,227
May 23, 20257.998.057.988.038.03-0.62%5,943
May 22, 20258.088.138.088.088.08-1.58%15,649
May 21, 20258.308.328.188.218.21-2.38%13,479
May 20, 20258.418.448.418.418.410.67%9,714
May 19, 20258.348.388.338.358.350.29%9,852
May 16, 20258.308.338.288.338.33-2.12%11,282
May 15, 20258.728.728.468.518.511.86%37,259
May 14, 20258.448.448.368.368.360.06%44,972