Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,548.00
+11.00 (0.43%)
Sep 4, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,532.002,554.002,530.002,537.002,537.00-0.08%5,800
Sep 2, 20262,540.002,568.002,539.002,539.002,539.00-0.35%9,500
Sep 1, 20262,561.002,587.002,548.002,548.002,548.00-0.93%18,300
Aug 31, 20262,570.002,590.002,560.002,572.002,572.00-0.39%9,900
Aug 28, 20262,580.002,589.002,550.002,582.002,582.00-0.46%19,200
Aug 27, 20262,623.002,623.002,587.002,594.002,594.00-1.11%8,300
Aug 26, 20262,614.002,627.002,614.002,623.002,623.000.34%5,000
Aug 25, 20262,602.002,642.002,580.002,614.002,614.000.27%20,800
Aug 24, 20262,600.002,619.002,581.002,607.002,607.000.19%15,200
Aug 21, 20262,571.002,614.002,571.002,602.002,602.00-0.72%11,800
Aug 20, 20262,577.002,621.002,564.002,621.002,621.001.91%21,700
Aug 19, 20262,544.002,572.002,529.002,572.002,572.000.94%18,200
Aug 18, 20262,528.002,556.002,512.002,548.002,548.000.79%16,900
Aug 17, 20262,513.002,534.002,502.002,528.002,528.000.56%11,200
Aug 14, 20262,461.002,514.002,461.002,514.002,514.001.49%11,600
Aug 13, 20262,464.002,494.002,464.002,477.002,477.00-8,000
Aug 12, 20262,505.002,505.002,464.002,477.002,477.00-1.04%9,800
Aug 10, 20262,502.002,525.002,495.002,503.002,503.000.16%8,800
Aug 7, 20262,439.002,500.002,439.002,499.002,499.001.38%22,400
Aug 6, 20262,444.002,492.002,417.002,465.002,465.001.78%13,900
Aug 5, 20262,412.002,432.002,412.002,422.002,422.000.33%8,100
Aug 4, 20262,446.002,446.002,414.002,414.002,414.00-1.59%11,000
Aug 3, 20262,468.002,473.002,446.002,453.002,453.00-0.49%11,200
Jul 31, 20262,540.002,540.002,465.002,465.002,465.00-2.30%13,200
Jul 30, 20262,524.002,542.002,513.002,523.002,523.00-1.98%13,500
Jul 29, 20262,513.002,576.002,513.002,574.002,574.002.43%17,100
Jul 28, 20262,524.002,540.002,513.002,513.002,513.00-0.44%12,900
Jul 27, 20262,508.002,525.002,501.002,524.002,524.001.32%12,000
Jul 24, 20262,508.002,508.002,464.002,491.002,491.00-0.68%7,300
Jul 23, 20262,518.002,521.002,493.002,508.002,508.00-0.40%4,100
Jul 22, 20262,516.002,519.002,485.002,518.002,518.000.28%9,200
Jul 21, 20262,500.002,519.002,495.002,511.002,511.001.05%12,800
Jul 17, 20262,460.002,495.002,460.002,485.002,485.001.02%6,300
Jul 16, 20262,462.002,477.002,460.002,460.002,460.00-0.40%4,600
Jul 15, 20262,474.002,480.002,462.002,470.002,470.000.37%4,900
Jul 14, 20262,497.002,504.002,461.002,461.002,461.00-0.73%7,800
Jul 13, 20262,487.002,495.002,475.002,479.002,479.00-0.32%3,900
Jul 10, 20262,496.002,496.002,471.002,487.002,487.000.69%5,200
Jul 9, 20262,485.002,496.002,464.002,470.002,470.00-0.72%6,600
Jul 8, 20262,455.002,494.002,455.002,488.002,488.001.34%9,600
Jul 7, 20262,442.002,460.002,426.002,455.002,455.001.45%7,700
Jul 6, 20262,433.002,450.002,420.002,420.002,420.00-8,500
Jul 3, 20262,434.002,456.002,420.002,420.002,420.00-0.58%8,600
Jul 2, 20262,440.002,449.002,418.002,434.002,434.000.79%7,400
Jul 1, 20262,429.002,430.002,414.002,415.002,415.00-0.04%4,600
Jun 30, 20262,431.002,443.002,410.002,416.002,416.00-0.58%9,400
Jun 29, 20262,405.002,430.002,404.002,430.002,430.002.06%15,100
Jun 26, 20262,381.002,405.002,373.002,381.002,381.000.42%9,100
Jun 25, 20262,385.002,402.002,371.002,371.002,371.00-1.00%13,500
Jun 24, 20262,390.002,416.002,385.002,395.002,395.000.17%6,900