Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
-14.00 (-0.56%)
Oct 17, 2025, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20252,529.002,531.002,512.002,519.002,519.00-0.40%4,500
Oct 15, 20252,514.002,529.002,504.002,529.002,529.001.08%5,900
Oct 14, 20252,515.002,516.002,500.002,502.002,502.00-0.60%12,200
Oct 10, 20252,521.002,528.002,507.002,517.002,517.00-0.36%10,600
Oct 9, 20252,527.002,530.002,521.002,526.002,526.000.04%4,900
Oct 8, 20252,532.002,539.002,525.002,525.002,525.00-0.39%5,200
Oct 7, 20252,536.002,546.002,535.002,535.002,535.00-0.04%4,400
Oct 6, 20252,530.002,557.002,530.002,536.002,536.000.32%5,700
Oct 3, 20252,522.002,558.002,520.002,528.002,528.000.12%3,800
Oct 2, 20252,540.002,549.002,525.002,525.002,525.00-0.36%5,300
Oct 1, 20252,551.002,562.002,531.002,534.002,534.00-0.94%9,100
Sep 30, 20252,565.002,565.002,550.002,558.002,558.00-0.27%5,500
Sep 29, 20252,592.002,592.002,556.002,565.002,565.00-1.19%5,500
Sep 26, 20252,599.002,599.002,580.002,596.002,574.00-0.12%12,800
Sep 25, 20252,597.002,601.002,589.002,599.002,576.97-0.04%5,800
Sep 24, 20252,600.002,612.002,585.002,600.002,577.970.39%9,200
Sep 22, 20252,580.002,590.002,576.002,590.002,568.050.39%2,900
Sep 19, 20252,576.002,591.002,574.002,580.002,558.140.12%7,900
Sep 18, 20252,578.002,580.002,566.002,577.002,555.160.27%4,500
Sep 17, 20252,577.002,580.002,562.002,570.002,548.22-0.50%5,400
Sep 16, 20252,577.002,584.002,571.002,583.002,561.110.23%7,200
Sep 12, 20252,570.002,583.002,567.002,577.002,555.160.43%7,400
Sep 11, 20252,566.002,572.002,566.002,566.002,544.25-0.12%7,400
Sep 10, 20252,566.002,572.002,565.002,569.002,547.230.12%3,800
Sep 9, 20252,570.002,571.002,558.002,566.002,544.25-0.16%4,700
Sep 8, 20252,560.002,574.002,556.002,570.002,548.220.47%5,500
Sep 5, 20252,564.002,568.002,558.002,558.002,536.32-0.39%4,100
Sep 4, 20252,566.002,568.002,561.002,568.002,546.24-0.27%2,900
Sep 3, 20252,560.002,575.002,560.002,575.002,553.180.59%9,100
Sep 2, 20252,573.002,574.002,560.002,560.002,538.31-0.08%4,800
Sep 1, 20252,562.002,574.002,562.002,562.002,540.30-2,800
Aug 29, 20252,577.002,577.002,562.002,562.002,540.30-0.58%3,100
Aug 28, 20252,566.002,577.002,566.002,577.002,555.170.39%2,600
Aug 27, 20252,568.002,584.002,566.002,567.002,545.26-0.12%3,400
Aug 26, 20252,576.002,577.002,570.002,570.002,548.23-0.23%5,200
Aug 25, 20252,591.002,595.002,575.002,576.002,554.18-0.58%4,600
Aug 22, 20252,598.002,599.002,585.002,591.002,569.05-4,200
Aug 21, 20252,583.002,596.002,582.002,591.002,569.050.31%5,600
Aug 20, 20252,580.002,595.002,577.002,583.002,561.120.23%8,100
Aug 19, 20252,574.002,584.002,570.002,577.002,555.170.12%6,200
Aug 18, 20252,576.002,584.002,572.002,574.002,552.20-0.39%5,500
Aug 15, 20252,568.002,585.002,566.002,584.002,562.110.39%7,100
Aug 14, 20252,561.002,574.002,560.002,574.002,552.20-0.04%5,700
Aug 13, 20252,577.002,578.002,560.002,575.002,553.190.35%5,700
Aug 12, 20252,586.002,586.002,559.002,566.002,544.27-0.66%8,600
Aug 8, 20252,572.002,586.002,557.002,583.002,561.12-0.19%9,500
Aug 7, 20252,561.002,588.002,558.002,588.002,566.081.45%9,800
Aug 6, 20252,558.002,558.002,551.002,551.002,529.39-0.27%2,100
Aug 5, 20252,560.002,560.002,550.002,558.002,536.330.20%3,600
Aug 4, 20252,530.002,553.002,530.002,553.002,531.380.47%8,900