Skip to main content
logo
Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
16.83
-0.65 (-3.72%)
At close: Jul 17, 2026

EBCOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.4016.8816.3416.8316.83-3.72%86,477
Jul 16, 202617.6817.7517.3917.4817.48-7.14%67,270
Jul 15, 202619.0019.4518.6018.8318.833.21%52,868
Jul 14, 202618.4518.6818.1518.2418.240.22%195,333
Jul 13, 202618.4318.4318.1618.2018.20-4.76%92,570
Jul 10, 202618.8819.1418.8619.1119.114.37%39,998
Jul 9, 202618.4418.5218.1618.3118.311.78%75,725
Jul 8, 202617.5817.9917.5817.9917.990.33%154,937
Jul 7, 202618.1418.2417.8317.9317.93-7.15%120,184
Jul 6, 202619.1219.3319.1219.3119.315.58%109,133
Jul 2, 202618.7718.9117.9918.2918.29-4.09%121,104
Jul 1, 202619.1819.4018.9719.0719.07-1.24%1,227,185
Jun 30, 202619.5019.7519.2419.3119.31-1.68%1,904,342
Jun 29, 202619.4619.6419.0319.6419.641.50%55,550
Jun 26, 202619.2819.6219.2419.3519.35-1.07%55,257
Jun 25, 202619.7019.9019.4719.5619.561.14%72,497
Jun 24, 202619.4019.7719.2219.3419.34-0.41%116,089
Jun 23, 202619.1019.4819.1019.4219.42-6.45%365,325
Jun 22, 202621.7721.7720.5920.7620.76-1.05%347,106
Jun 18, 202620.8521.2320.8520.9820.983.55%212,081
Jun 17, 202620.0020.6419.9520.2620.264.49%105,905
Jun 16, 202619.9219.9219.3519.3919.390.05%86,216
Jun 15, 202619.2919.3819.1919.3819.3811.51%77,742
Jun 12, 202617.2417.4517.1317.3817.382.30%135,033
Jun 11, 202616.4417.0516.3516.9916.995.40%116,199
Jun 10, 202616.4016.5616.1216.1216.12-0.12%58,604
Jun 9, 202617.1017.1015.8016.1416.14-1.28%97,735
Jun 8, 202616.0816.8516.0816.3516.35-0.67%141,689
Jun 5, 202617.1017.1316.4516.4616.46-4.14%53,966
Jun 4, 202617.1017.2416.9617.1717.17-1.60%93,181
Jun 3, 202617.3617.5017.2917.4517.453.05%50,352
Jun 2, 202617.2517.2516.7716.9316.93-6.08%63,270
Jun 1, 202618.5018.5017.7918.0318.031.41%64,993
May 29, 202617.7317.8417.7117.7817.781.60%49,783
May 28, 202617.4517.6117.2517.5017.502.16%62,562
May 27, 202617.2217.7417.0317.1317.13-3.93%73,228
May 26, 202617.7717.9117.7617.8317.834.41%56,813
May 22, 202617.4617.7017.0617.0817.086.43%51,368
May 21, 202615.5716.0515.5716.0516.050.91%88,742
May 20, 202615.6816.1115.6515.9015.90-1.79%102,115
May 19, 202615.9816.3415.9416.1916.19-4.65%117,084
May 18, 202617.2617.2616.7716.9816.98-9.49%74,314
May 15, 202618.4518.9718.3618.7618.763.47%87,582
May 14, 202618.6418.6418.1318.1318.13-0.28%84,841
May 13, 202618.0718.2217.9718.1818.18-1.36%72,837
May 12, 202618.3818.4318.1618.4318.43-2.07%49,077
May 11, 202618.9419.0018.7618.8218.821.02%94,582
May 8, 202619.0719.0718.4418.6318.633.62%44,664
May 7, 202618.7019.1517.8617.9817.981.18%47,298
May 6, 202616.6717.7716.6717.7717.774.53%44,224