Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,720.00
-6.00 (-0.22%)
Feb 16, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,725.002,728.002,710.002,723.00--0.11%6,300
Feb 13, 20262,750.002,752.002,707.002,726.002,726.00-0.98%13,700
Feb 12, 20262,761.002,782.002,747.002,753.002,753.00-0.25%11,600
Feb 10, 20262,784.002,812.002,750.002,760.002,760.00-1.39%17,800
Feb 9, 20262,800.002,836.002,750.002,799.002,799.003.25%35,600
Feb 6, 20262,654.002,712.002,650.002,711.002,711.000.89%14,200
Feb 5, 20262,699.002,716.002,654.002,687.002,687.00-16,800
Feb 4, 20262,620.002,687.002,620.002,687.002,687.001.28%10,600
Feb 3, 20262,630.002,660.002,606.002,653.002,653.000.87%10,700
Feb 2, 20262,615.002,654.002,615.002,630.002,630.000.80%13,000
Jan 30, 20262,553.002,609.002,553.002,609.002,609.002.19%13,300
Jan 29, 20262,584.002,585.002,552.002,553.002,553.00-1.01%9,100
Jan 28, 20262,581.002,619.002,565.002,579.002,579.00-0.12%8,200
Jan 27, 20262,609.002,622.002,582.002,582.002,582.00-1.49%15,100
Jan 26, 20262,668.002,668.002,608.002,621.002,621.00-1.28%10,700
Jan 23, 20262,616.002,670.002,616.002,655.002,655.001.49%19,300
Jan 22, 20262,600.002,650.002,600.002,616.002,616.000.65%14,400
Jan 21, 20262,584.002,606.002,571.002,599.002,599.000.54%16,400
Jan 20, 20262,600.002,612.002,580.002,585.002,585.00-0.19%20,800
Jan 19, 20262,566.002,590.002,566.002,590.002,590.001.33%10,800
Jan 16, 20262,568.002,570.002,556.002,556.002,556.00-0.47%6,500
Jan 15, 20262,558.002,569.002,556.002,568.002,568.000.39%10,900
Jan 14, 20262,535.002,558.002,530.002,558.002,558.000.83%9,600
Jan 13, 20262,529.002,550.002,523.002,537.002,537.000.87%17,600
Jan 9, 20262,515.002,519.002,511.002,515.002,515.00-0.12%5,500
Jan 8, 20262,512.002,525.002,512.002,518.002,518.00-4,100
Jan 7, 20262,511.002,525.002,511.002,518.002,518.00-0.08%4,200
Jan 6, 20262,510.002,520.002,510.002,520.002,520.000.32%6,700
Jan 5, 20262,513.002,520.002,512.002,512.002,512.000.04%5,100
Dec 30, 20252,519.002,520.002,511.002,511.002,511.00-0.32%4,500
Dec 29, 20252,519.002,520.002,516.002,519.002,519.000.12%4,500
Dec 26, 20252,510.002,516.002,509.002,516.002,516.000.28%7,600
Dec 25, 20252,515.002,515.002,508.002,509.002,509.00-3,500
Dec 24, 20252,512.002,517.002,508.002,509.002,509.00-0.12%7,000
Dec 23, 20252,509.002,519.002,509.002,512.002,512.000.12%4,600
Dec 22, 20252,515.002,515.002,509.002,509.002,509.00-0.36%4,900
Dec 19, 20252,515.002,520.002,508.002,518.002,518.000.24%3,500
Dec 18, 20252,492.002,514.002,492.002,512.002,512.000.80%9,700
Dec 17, 20252,510.002,512.002,492.002,492.002,492.00-0.20%3,800
Dec 16, 20252,492.002,510.002,492.002,497.002,497.00-0.24%4,600
Dec 15, 20252,482.002,503.002,482.002,503.002,503.000.52%8,800
Dec 12, 20252,494.002,509.002,479.002,490.002,490.000.40%10,500
Dec 11, 20252,516.002,516.002,480.002,480.002,480.00-1.08%10,300
Dec 10, 20252,520.002,521.002,505.002,507.002,507.00-0.52%8,400
Dec 9, 20252,517.002,524.002,516.002,520.002,520.000.16%5,400
Dec 8, 20252,513.002,526.002,513.002,516.002,516.000.12%3,700
Dec 5, 20252,533.002,533.002,513.002,513.002,513.00-0.79%4,000
Dec 4, 20252,522.002,535.002,522.002,533.002,533.000.28%8,600
Dec 3, 20252,551.002,551.002,520.002,526.002,526.00-0.98%10,100
Dec 2, 20252,539.002,556.002,535.002,551.002,551.000.47%7,800