Ebara Corporation (EBCOY)
OTCMKTS
· Delayed Price · Currency is USD
7.75
-0.09 (-1.09%)
Jun 5, 2025, 2:28 PM EDT
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 8.31 | 8.38 | 8.31 | 8.35 | 8.35 | 3.34% | 4,132 |
| May 12, 2025 | 8.32 | 8.35 | 8.06 | 8.08 | 8.08 | 1.89% | 8,579 |
| May 9, 2025 | 7.93 | 8.02 | 7.90 | 7.93 | 7.93 | 3.66% | 11,560 |
| May 8, 2025 | 7.82 | 7.91 | 7.65 | 7.65 | 7.65 | -1.67% | 12,218 |
| May 7, 2025 | 7.66 | 7.79 | 7.56 | 7.78 | 7.78 | 0.91% | 11,345 |
| May 6, 2025 | 7.75 | 7.88 | 7.60 | 7.71 | 7.71 | 3.63% | 11,971 |
| May 5, 2025 | 7.44 | 7.89 | 7.44 | 7.44 | 7.44 | -4.37% | 13,578 |
| 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 |