Skip to main content
logo
Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
17.53
+0.13 (0.75%)
Aug 11, 2026, 12:16 PM EST

EBCOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.4817.5417.3417.4017.40-4.71%55,850
Aug 7, 202618.3518.5718.1418.2618.26-0.88%41,129
Aug 6, 202618.2318.6418.2318.4218.42-1.80%45,900
Aug 5, 202618.9219.1618.7618.7618.760.37%43,106
Aug 4, 202618.3318.8118.3318.6918.696.92%56,476
Aug 3, 202617.1217.5217.1217.4817.482.88%109,894
Jul 31, 202617.1217.3116.8216.9916.996.65%76,405
Jul 30, 202615.5616.0215.5415.9315.938.44%167,611
Jul 29, 202615.1715.7014.6314.6914.69-6.79%92,125
Jul 28, 202615.6515.9015.5915.7615.76-6.41%160,629
Jul 27, 202617.0517.1116.6316.8416.84-1.81%160,865
Jul 24, 202617.3017.4317.1517.1517.15-0.12%76,632
Jul 23, 202617.2617.4417.0817.1717.17-0.12%96,945
Jul 22, 202617.0117.3317.0117.1917.19-0.87%72,864
Jul 21, 202617.1417.4417.1017.3417.343.52%114,932
Jul 20, 202617.0517.0516.7516.7516.75-0.48%90,899
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