Ebara Corporation (EBCOY)
OTCMKTS
· Delayed Price · Currency is USD
7.78
+0.13 (1.70%)
May 2, 2025, 4:00 PM EDT
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.39 | 7.78 | 7.39 | 7.78 | 7.78 | 1.70% | 8,983 |
| May 1, 2025 | 7.50 | 7.72 | 7.50 | 7.65 | 7.65 | 2.00% | 39,949 |
| Apr 30, 2025 | 7.42 | 7.50 | 7.39 | 7.50 | 7.50 | 3.88% | 87,069 |
| Apr 29, 2025 | 7.22 | 7.28 | 7.13 | 7.22 | 7.22 | 4.03% | 26,083 |
| Apr 28, 2025 | 7.09 | 7.23 | 6.94 | 6.94 | 6.94 | -3.07% | 41,729 |
| Apr 25, 2025 | 7.19 | 7.21 | 7.03 | 7.16 | 7.16 | 0.85% | 1,798,924 |
| Apr 24, 2025 | 7.25 | 7.27 | 7.09 | 7.10 | 7.10 | 2.90% | 2,126,571 |
| Apr 23, 2025 | 7.00 | 7.20 | 6.61 | 6.90 | 6.90 | 0.73% | 226,046 |
| Apr 22, 2025 | 6.56 | 6.91 | 6.56 | 6.85 | 6.85 | 2.24% | 16,230 |
| Apr 21, 2025 | 6.74 | 6.77 | 6.64 | 6.70 | 6.70 | -3.04% | 48,491 |
| Apr 17, 2025 | 6.68 | 6.97 | 6.68 | 6.91 | 6.91 | 1.62% | 19,331 |
| Apr 16, 2025 | 6.93 | 6.93 | 6.79 | 6.80 | 6.80 | -2.86% | 29,308 |
| Apr 15, 2025 | 7.04 | 7.07 | 6.99 | 7.00 | 7.00 | -1.27% | 8,151 |
| Apr 14, 2025 | 7.02 | 7.12 | 7.00 | 7.09 | 7.09 | 1.43% | 51,381 |
| Apr 11, 2025 | 7.12 | 7.12 | 6.80 | 6.99 | 6.99 | 2.34% | 12,252 |
| Apr 10, 2025 | 7.31 | 7.31 | 6.77 | 6.83 | 6.83 | -5.53% | 14,636 |
| Apr 9, 2025 | 6.32 | 7.23 | 6.28 | 7.23 | 7.23 | 15.87% | 133,467 |
| Apr 8, 2025 | 6.76 | 7.16 | 6.24 | 6.24 | 6.24 | -1.27% | 137,213 |
| Apr 7, 2025 | 6.39 | 6.60 | 6.13 | 6.32 | 6.32 | -1.10% | 53,115 |
| Apr 4, 2025 | 6.87 | 6.87 | 6.39 | 6.39 | 6.39 | -8.19% | 22,344 |
| Apr 3, 2025 | 7.08 | 7.11 | 6.93 | 6.96 | 6.96 | -6.20% | 43,531 |
| Apr 2, 2025 | 7.34 | 7.45 | 7.34 | 7.42 | 7.42 | -1.07% | 10,860 |
| Apr 1, 2025 | 7.40 | 7.52 | 7.39 | 7.50 | 7.50 | 0.40% | 22,442 |
| Mar 31, 2025 | 7.48 | 7.54 | 7.47 | 7.47 | 7.47 | -3.49% | 28,194 |
| Mar 28, 2025 | 7.63 | 8.00 | 7.63 | 7.74 | 7.74 | -4.18% | 12,997 |
| Mar 27, 2025 | 8.07 | 8.12 | 8.07 | 8.08 | 8.08 | 0.47% | 5,318 |
| Mar 26, 2025 | 8.14 | 8.14 | 8.03 | 8.04 | 8.04 | -1.95% | 10,382 |
| Mar 25, 2025 | 8.18 | 8.23 | 8.18 | 8.20 | 8.20 | 3.54% | 46,058 |
| Mar 24, 2025 | 7.66 | 8.20 | 7.66 | 7.92 | 7.92 | 0.64% | 4,544 |
| Mar 21, 2025 | 7.88 | 7.89 | 7.85 | 7.87 | 7.87 | 1.42% | 13,480 |
| Mar 20, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.76 | -1.02% | 8,659 |
| Mar 19, 2025 | 7.91 | 7.91 | 7.79 | 7.84 | 7.84 | -2.31% | 42,245 |
| Mar 18, 2025 | 8.02 | 8.06 | 7.97 | 8.03 | 8.03 | 1.45% | 18,113 |
| Mar 17, 2025 | 8.16 | 8.31 | 7.91 | 7.91 | 7.91 | -2.35% | 15,612 |
| Mar 14, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 5.88% | 12,615 |
| Mar 13, 2025 | 7.92 | 7.94 | 7.65 | 7.65 | 7.65 | -5.20% | 6,089 |
| Mar 12, 2025 | 8.05 | 8.13 | 8.04 | 8.07 | 8.07 | 3.07% | 4,000 |
| Mar 11, 2025 | 7.87 | 7.88 | 7.76 | 7.83 | 7.83 | -2.37% | 20,150 |
| Mar 10, 2025 | 8.23 | 8.23 | 7.96 | 8.02 | 8.02 | -3.02% | 27,833 |
| Mar 7, 2025 | 8.26 | 8.29 | 8.18 | 8.27 | 8.27 | 0.49% | 11,047 |
| Mar 6, 2025 | 8.38 | 8.38 | 8.18 | 8.23 | 8.23 | -1.08% | 4,467 |
| Mar 5, 2025 | 7.97 | 8.38 | 7.97 | 8.32 | 8.32 | 0.48% | 10,366 |
| Mar 4, 2025 | 8.23 | 8.34 | 8.23 | 8.28 | 8.28 | -2.13% | 7,084 |
| Mar 3, 2025 | 8.50 | 8.56 | 8.43 | 8.46 | 8.46 | 2.79% | 9,789 |
| Feb 28, 2025 | 7.91 | 8.24 | 7.91 | 8.23 | 8.23 | -0.96% | 4,875 |
| Feb 27, 2025 | 8.41 | 8.44 | 8.31 | 8.31 | 8.31 | 2.09% | 17,100 |
| Feb 26, 2025 | 8.14 | 8.21 | 8.14 | 8.14 | 8.14 | -1.57% | 9,691 |
| Feb 25, 2025 | 8.30 | 8.30 | 8.24 | 8.27 | 8.27 | -3.39% | 10,466 |
| Feb 24, 2025 | 8.71 | 8.71 | 8.49 | 8.56 | 8.56 | -1.15% | 16,401 |
| Feb 21, 2025 | 8.74 | 8.74 | 8.56 | 8.66 | 8.66 | -0.69% | 8,125 |