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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | 54,322 |
| Jul 24, 2025 | 9.57 | 9.57 | 9.53 | 9.55 | 9.55 | -2.85% | 3,246 |
| Jul 23, 2025 | 9.76 | 9.83 | 9.72 | 9.83 | 9.83 | 2.53% | 4,588 |
| Jul 22, 2025 | 10.01 | 10.01 | 9.57 | 9.59 | 9.59 | -4.18% | 2,258 |
| Jul 21, 2025 | 9.99 | 10.01 | 9.90 | 10.01 | 10.01 | 1.52% | 5,855 |
| Jul 18, 2025 | 10.04 | 10.04 | 9.85 | 9.86 | 9.86 | 3.09% | 2,929 |
| Jul 17, 2025 | 9.56 | 9.56 | 9.53 | 9.56 | 9.56 | 1.70% | 15,589 |
| Jul 16, 2025 | 9.55 | 9.56 | 9.40 | 9.40 | 9.40 | -2.59% | 8,514 |
| Jul 15, 2025 | 9.64 | 9.82 | 9.64 | 9.65 | 9.65 | 3.32% | 4,699 |
| Jul 14, 2025 | 9.52 | 9.53 | 9.34 | 9.34 | 9.34 | -0.85% | 3,217 |
| Jul 11, 2025 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | -0.32% | 4,214 |
| Jul 10, 2025 | 9.57 | 9.57 | 9.45 | 9.45 | 9.45 | 1.51% | 3,316 |
| Jul 9, 2025 | 9.46 | 9.63 | 9.29 | 9.31 | 9.31 | -0.76% | 5,142 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.38 | 9.38 | 9.38 | 3.08% | 5,177 |
| Jul 7, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | -3.70% | 15,092 |
| Jul 3, 2025 | 9.48 | 9.52 | 9.45 | 9.45 | 9.45 | -0.42% | 22,842 |
| Jul 2, 2025 | 9.56 | 9.73 | 9.48 | 9.49 | 9.49 | -2.52% | 5,771 |
| Jul 1, 2025 | 9.66 | 9.81 | 9.66 | 9.74 | 9.74 | 2.37% | 69,592 |
| Jun 30, 2025 | 9.52 | 9.54 | 9.48 | 9.51 | 9.51 | 0.32% | 15,049 |
| Jun 27, 2025 | 9.21 | 9.53 | 9.21 | 9.48 | 9.48 | 2.93% | 3,565 |
| Jun 26, 2025 | 9.17 | 9.24 | 9.15 | 9.21 | 9.21 | 11.03% | 2,516 |
| Jun 25, 2025 | 8.30 | 8.31 | 8.29 | 8.30 | 8.30 | 1.59% | 2,214 |
| Jun 24, 2025 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 5.22% | 1,773 |
| Jun 23, 2025 | 7.67 | 7.83 | 7.67 | 7.76 | 7.76 | 0.83% | 11,667 |
| Jun 20, 2025 | 7.76 | 7.79 | 7.66 | 7.70 | 7.70 | -1.33% | 8,168 |
| Jun 18, 2025 | 7.93 | 8.03 | 7.80 | 7.80 | 7.80 | 0.10% | 37,287 |
| Jun 17, 2025 | 7.85 | 7.86 | 7.77 | 7.79 | 7.79 | 1.19% | 12,574 |
| Jun 16, 2025 | 7.75 | 7.77 | 7.70 | 7.70 | 7.70 | 1.85% | 30,000 |
| Jun 13, 2025 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -3.82% | 6,100 |
| Jun 12, 2025 | 8.01 | 8.03 | 7.83 | 7.86 | 7.86 | 0.45% | 11,002 |
| Jun 11, 2025 | 7.86 | 7.87 | 7.81 | 7.83 | 7.83 | 0.32% | 8,792 |
| Jun 10, 2025 | 7.82 | 7.82 | 7.79 | 7.80 | 7.80 | 0.91% | 5,904 |
| Jun 9, 2025 | 7.72 | 7.77 | 7.67 | 7.73 | 7.73 | 0.52% | 4,522 |
| Jun 6, 2025 | 8.02 | 8.02 | 7.47 | 7.69 | 7.69 | -0.16% | 13,710 |
| Jun 5, 2025 | 7.73 | 7.75 | 7.70 | 7.70 | 7.70 | -1.63% | 3,090 |
| Jun 4, 2025 | 7.79 | 7.85 | 7.79 | 7.83 | 7.83 | -1.26% | 11,122 |
| Jun 3, 2025 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | -1.37% | 10,560 |
| Jun 2, 2025 | 7.97 | 8.04 | 7.97 | 8.04 | 8.04 | 1.26% | 6,511 |
| May 30, 2025 | 7.95 | 7.95 | 7.89 | 7.94 | 7.94 | -1.12% | 8,796 |
| May 29, 2025 | 8.06 | 8.08 | 8.03 | 8.03 | 8.03 | -0.93% | 23,641 |
| May 28, 2025 | 8.16 | 8.18 | 8.08 | 8.11 | 8.11 | -2.11% | 6,340 |
| May 27, 2025 | 8.26 | 8.32 | 8.26 | 8.28 | 8.28 | 3.11% | 11,227 |
| May 23, 2025 | 7.99 | 8.05 | 7.98 | 8.03 | 8.03 | -0.62% | 5,943 |
| May 22, 2025 | 8.08 | 8.13 | 8.08 | 8.08 | 8.08 | -1.58% | 15,649 |
| May 21, 2025 | 8.30 | 8.32 | 8.18 | 8.21 | 8.21 | -2.38% | 13,479 |
| May 20, 2025 | 8.41 | 8.44 | 8.41 | 8.41 | 8.41 | 0.67% | 9,714 |
| May 19, 2025 | 8.34 | 8.38 | 8.33 | 8.35 | 8.35 | 0.29% | 9,852 |
| May 16, 2025 | 8.30 | 8.33 | 8.28 | 8.33 | 8.33 | -2.12% | 11,282 |
| May 15, 2025 | 8.72 | 8.72 | 8.46 | 8.51 | 8.51 | 1.86% | 37,259 |
| May 14, 2025 | 8.44 | 8.44 | 8.36 | 8.36 | 8.36 | 0.06% | 44,972 |