Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
10.38
+0.17 (1.67%)
Sep 5, 2025, 3:51 PM EDT
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 1.67% | 2,174 |
| Sep 4, 2025 | 10.10 | 10.21 | 10.10 | 10.21 | 10.21 | 1.29% | 4,580 |
| Sep 3, 2025 | 10.16 | 10.25 | 10.06 | 10.08 | 10.08 | -3.17% | 7,479 |
| Sep 2, 2025 | 10.39 | 10.66 | 10.18 | 10.41 | 10.41 | 1.46% | 2,561 |
| Aug 29, 2025 | 10.32 | 10.32 | 10.24 | 10.26 | 10.26 | -3.57% | 11,657 |
| Aug 28, 2025 | 10.61 | 10.66 | 10.61 | 10.64 | 10.64 | 1.53% | 6,482 |
| Aug 27, 2025 | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | -1.39% | 2,916 |
| Aug 26, 2025 | 10.63 | 10.63 | 10.60 | 10.63 | 10.63 | 0.36% | 4,411 |
| Aug 25, 2025 | 10.68 | 10.69 | 10.59 | 10.59 | 10.59 | -2.40% | 3,474 |
| Aug 22, 2025 | 10.60 | 10.88 | 10.60 | 10.85 | 10.85 | 3.43% | 8,407 |
| Aug 21, 2025 | 10.61 | 10.63 | 10.47 | 10.49 | 10.49 | 0.77% | 32,208 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.39 | 10.41 | 10.41 | -4.32% | 57,723 |
| Aug 19, 2025 | 10.96 | 10.99 | 10.85 | 10.88 | 10.88 | -2.20% | 10,945 |
| Aug 18, 2025 | 11.15 | 11.15 | 11.10 | 11.13 | 11.13 | 1.69% | 3,750 |
| Aug 15, 2025 | 10.91 | 10.97 | 10.91 | 10.94 | 10.94 | 7.05% | 2,671 |
| Aug 14, 2025 | 10.00 | 10.70 | 10.00 | 10.22 | 10.22 | 3.89% | 32,102 |
| Aug 13, 2025 | 9.88 | 9.88 | 9.83 | 9.84 | 9.84 | -0.03% | 27,020 |
| Aug 12, 2025 | 9.80 | 9.94 | 9.80 | 9.84 | 9.84 | -0.55% | 7,366 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -1.30% | 3,982 |
| Aug 8, 2025 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 3.13% | 10,332 |
| Aug 7, 2025 | 9.71 | 9.73 | 9.70 | 9.72 | 9.72 | 0.73% | 5,764 |
| Aug 6, 2025 | 9.65 | 9.67 | 9.65 | 9.65 | 9.65 | 3.54% | 2,152 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.31 | 9.32 | 9.32 | -0.53% | 5,302 |
| Aug 4, 2025 | 9.07 | 9.37 | 9.07 | 9.37 | 9.37 | 3.59% | 86,487 |
| Aug 1, 2025 | 9.07 | 9.07 | 9.03 | 9.05 | 9.05 | -1.26% | 6,542 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.16 | 9.16 | 9.16 | -1.65% | 3,669 |
| Jul 30, 2025 | 9.56 | 9.56 | 9.31 | 9.31 | 9.31 | -0.60% | 1,110 |
| Jul 29, 2025 | 9.36 | 9.39 | 9.33 | 9.37 | 9.37 | 1.41% | 9,047 |
| Jul 28, 2025 | 9.22 | 9.24 | 9.20 | 9.24 | 9.24 | -2.22% | 5,199 |
| 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 |