Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+30.00 (1.18%)
Apr 1, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,550.002,575.002,544.002,551.002,551.000.20%11,800
Mar 30, 20262,520.002,550.002,512.002,546.002,546.00-1.24%35,700
Mar 27, 20262,588.002,623.002,578.002,578.002,553.00-0.62%77,900
Mar 26, 20262,580.002,595.002,573.002,594.002,568.840.54%22,700
Mar 25, 20262,577.002,592.002,570.002,580.002,554.980.58%27,800
Mar 24, 20262,540.002,565.002,540.002,565.002,540.132.03%21,200
Mar 23, 20262,552.002,556.002,511.002,514.002,489.62-1.99%44,100
Mar 19, 20262,581.002,592.002,565.002,565.002,540.13-1.16%16,000
Mar 18, 20262,579.002,595.002,579.002,595.002,569.840.62%19,000
Mar 17, 20262,585.002,592.002,571.002,579.002,553.99-0.23%12,900
Mar 16, 20262,574.002,586.002,570.002,585.002,559.930.58%12,400
Mar 13, 20262,580.002,592.002,562.002,570.002,545.08-1.27%24,600
Mar 12, 20262,600.002,608.002,591.002,603.002,577.760.12%16,500
Mar 11, 20262,605.002,614.002,588.002,600.002,574.79-0.19%18,100
Mar 10, 20262,614.002,614.002,588.002,605.002,579.740.31%16,700
Mar 9, 20262,620.002,663.002,586.002,597.002,571.82-2.52%42,100
Mar 6, 20262,666.002,673.002,650.002,664.002,638.17-0.89%12,400
Mar 5, 20262,679.002,714.002,660.002,688.002,661.931.78%20,300
Mar 4, 20262,650.002,679.002,610.002,641.002,615.39-1.42%23,600
Mar 3, 20262,732.002,745.002,678.002,679.002,653.02-1.94%24,800
Mar 2, 20262,724.002,747.002,712.002,732.002,705.51-0.58%14,700
Feb 27, 20262,711.002,753.002,711.002,748.002,721.351.36%12,400
Feb 26, 20262,702.002,734.002,702.002,711.002,684.710.37%6,700
Feb 25, 20262,701.002,719.002,701.002,701.002,674.81-0.15%11,900
Feb 24, 20262,710.002,739.002,701.002,705.002,678.770.15%10,300
Feb 20, 20262,726.002,726.002,701.002,701.002,674.81-1.42%9,300
Feb 19, 20262,726.002,740.002,715.002,740.002,713.43-0.29%9,600
Feb 18, 20262,752.002,759.002,733.002,748.002,721.35-0.15%7,400
Feb 17, 20262,709.002,765.002,709.002,752.002,725.311.18%9,400
Feb 16, 20262,725.002,728.002,710.002,720.002,693.62-0.22%7,800
Feb 13, 20262,750.002,752.002,707.002,726.002,699.56-0.98%13,700
Feb 12, 20262,761.002,782.002,747.002,753.002,726.30-0.25%11,600
Feb 10, 20262,784.002,812.002,750.002,760.002,733.24-1.39%17,800
Feb 9, 20262,800.002,836.002,750.002,799.002,771.863.25%35,600
Feb 6, 20262,654.002,712.002,650.002,711.002,684.710.89%14,200
Feb 5, 20262,699.002,716.002,654.002,687.002,660.94-16,800
Feb 4, 20262,620.002,687.002,620.002,687.002,660.941.28%10,600
Feb 3, 20262,630.002,660.002,606.002,653.002,627.270.87%10,700
Feb 2, 20262,615.002,654.002,615.002,630.002,604.500.80%13,000
Jan 30, 20262,553.002,609.002,553.002,609.002,583.702.19%13,300
Jan 29, 20262,584.002,585.002,552.002,553.002,528.24-1.01%9,100
Jan 28, 20262,581.002,619.002,565.002,579.002,553.99-0.12%8,200
Jan 27, 20262,609.002,622.002,582.002,582.002,556.96-1.49%15,100
Jan 26, 20262,668.002,668.002,608.002,621.002,595.58-1.28%10,700
Jan 23, 20262,616.002,670.002,616.002,655.002,629.251.49%19,300
Jan 22, 20262,600.002,650.002,600.002,616.002,590.630.65%14,400
Jan 21, 20262,584.002,606.002,571.002,599.002,573.800.54%16,400
Jan 20, 20262,600.002,612.002,580.002,585.002,559.93-0.19%20,800
Jan 19, 20262,566.002,590.002,566.002,590.002,564.881.33%10,800
Jan 16, 20262,568.002,570.002,556.002,556.002,531.21-0.47%6,500