Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
13.82
0.00 (0.00%)
Sep 2, 2026, 3:51 PM EST
EBCOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 13.97 | 14.07 | 13.82 | 13.82 | 13.82 | -4.49% | 140,657 |
| Aug 31, 2026 | 14.62 | 14.63 | 14.44 | 14.47 | 14.47 | 0.35% | 239,019 |
| Aug 28, 2026 | 14.70 | 14.70 | 14.39 | 14.42 | 14.42 | -4.38% | 101,216 |
| Aug 27, 2026 | 15.13 | 15.13 | 14.97 | 15.08 | 15.08 | -1.63% | 140,802 |
| Aug 26, 2026 | 15.47 | 15.47 | 15.05 | 15.33 | 15.33 | -1.35% | 81,421 |
| Aug 25, 2026 | 15.60 | 16.13 | 15.50 | 15.54 | 15.54 | 0.52% | 146,146 |
| Aug 24, 2026 | 15.45 | 15.56 | 15.38 | 15.46 | 15.46 | 0.45% | 184,717 |
| Aug 21, 2026 | 15.49 | 15.49 | 15.31 | 15.39 | 15.39 | -1.09% | 145,952 |
| Aug 20, 2026 | 15.62 | 15.67 | 15.48 | 15.56 | 15.56 | -2.14% | 117,727 |
| Aug 19, 2026 | 16.19 | 16.19 | 15.83 | 15.90 | 15.90 | -2.39% | 96,385 |
| Aug 18, 2026 | 16.58 | 16.58 | 16.23 | 16.29 | 16.29 | -4.74% | 99,692 |
| Aug 17, 2026 | 17.05 | 17.21 | 17.04 | 17.10 | 17.10 | 1.18% | 132,717 |
| Aug 14, 2026 | 17.01 | 17.39 | 16.81 | 16.90 | 16.90 | -9.82% | 83,806 |
| Aug 13, 2026 | 18.48 | 18.86 | 18.48 | 18.74 | 18.74 | 3.39% | 44,386 |
| Aug 12, 2026 | 18.38 | 18.47 | 18.12 | 18.13 | 18.13 | 3.81% | 243,210 |
| Aug 11, 2026 | 17.58 | 17.63 | 17.41 | 17.46 | 17.46 | 0.34% | 40,190 |
| Aug 10, 2026 | 17.48 | 17.54 | 17.34 | 17.40 | 17.40 | -4.71% | 55,850 |
| Aug 7, 2026 | 18.35 | 18.57 | 18.14 | 18.26 | 18.26 | -0.88% | 41,129 |
| Aug 6, 2026 | 18.23 | 18.64 | 18.23 | 18.42 | 18.42 | -1.80% | 45,900 |
| Aug 5, 2026 | 18.92 | 19.16 | 18.76 | 18.76 | 18.76 | 0.37% | 43,106 |
| Aug 4, 2026 | 18.33 | 18.81 | 18.33 | 18.69 | 18.69 | 6.92% | 56,476 |
| Aug 3, 2026 | 17.12 | 17.52 | 17.12 | 17.48 | 17.48 | 2.88% | 109,894 |
| Jul 31, 2026 | 17.12 | 17.31 | 16.82 | 16.99 | 16.99 | 6.65% | 76,405 |
| Jul 30, 2026 | 15.56 | 16.02 | 15.54 | 15.93 | 15.93 | 8.44% | 167,611 |
| Jul 29, 2026 | 15.17 | 15.70 | 14.63 | 14.69 | 14.69 | -6.79% | 92,125 |
| Jul 28, 2026 | 15.65 | 15.90 | 15.59 | 15.76 | 15.76 | -6.41% | 160,629 |
| Jul 27, 2026 | 17.05 | 17.11 | 16.63 | 16.84 | 16.84 | -1.81% | 160,865 |
| Jul 24, 2026 | 17.30 | 17.43 | 17.15 | 17.15 | 17.15 | -0.12% | 76,632 |
| Jul 23, 2026 | 17.26 | 17.44 | 17.08 | 17.17 | 17.17 | -0.12% | 96,945 |
| Jul 22, 2026 | 17.01 | 17.33 | 17.01 | 17.19 | 17.19 | -0.87% | 72,864 |
| Jul 21, 2026 | 17.14 | 17.44 | 17.10 | 17.34 | 17.34 | 3.52% | 114,932 |
| Jul 20, 2026 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -0.48% | 90,899 |
| Jul 17, 2026 | 16.40 | 16.88 | 16.34 | 16.83 | 16.83 | -3.72% | 86,477 |
| Jul 16, 2026 | 17.68 | 17.75 | 17.39 | 17.48 | 17.48 | -7.14% | 67,270 |
| Jul 15, 2026 | 19.00 | 19.45 | 18.60 | 18.83 | 18.83 | 3.21% | 52,868 |
| Jul 14, 2026 | 18.45 | 18.68 | 18.15 | 18.24 | 18.24 | 0.22% | 195,333 |
| Jul 13, 2026 | 18.43 | 18.43 | 18.16 | 18.20 | 18.20 | -4.76% | 92,570 |
| Jul 10, 2026 | 18.88 | 19.14 | 18.86 | 19.11 | 19.11 | 4.37% | 39,998 |
| Jul 9, 2026 | 18.44 | 18.52 | 18.16 | 18.31 | 18.31 | 1.78% | 75,725 |
| Jul 8, 2026 | 17.58 | 17.99 | 17.58 | 17.99 | 17.99 | 0.33% | 154,937 |
| Jul 7, 2026 | 18.14 | 18.24 | 17.83 | 17.93 | 17.93 | -7.15% | 120,184 |
| Jul 6, 2026 | 19.12 | 19.33 | 19.12 | 19.31 | 19.31 | 5.58% | 109,133 |
| Jul 2, 2026 | 18.77 | 18.91 | 17.99 | 18.29 | 18.29 | -4.09% | 121,104 |
| Jul 1, 2026 | 19.18 | 19.40 | 18.97 | 19.07 | 19.07 | -1.24% | 1,227,185 |
| Jun 30, 2026 | 19.50 | 19.75 | 19.24 | 19.31 | 19.31 | -1.68% | 1,904,342 |
| Jun 29, 2026 | 19.46 | 19.64 | 19.03 | 19.64 | 19.64 | 1.50% | 55,550 |
| Jun 26, 2026 | 19.28 | 19.62 | 19.24 | 19.35 | 19.35 | -1.07% | 55,257 |
| Jun 25, 2026 | 19.70 | 19.90 | 19.47 | 19.56 | 19.56 | 1.14% | 72,497 |
| Jun 24, 2026 | 19.40 | 19.77 | 19.22 | 19.34 | 19.34 | -0.41% | 116,089 |
| Jun 23, 2026 | 19.10 | 19.48 | 19.10 | 19.42 | 19.42 | -6.45% | 365,325 |