Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,519.00
+8.00 (0.32%)
May 15, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,511.002,528.002,500.002,519.002,519.000.32%8,400
May 14, 20262,511.002,514.002,495.002,511.002,511.00-4,700
May 13, 20262,518.002,524.002,509.002,511.002,511.00-0.28%4,000
May 12, 20262,512.002,519.002,508.002,518.002,518.000.56%4,000
May 11, 20262,505.002,511.002,498.002,504.002,504.00-0.04%12,400
May 8, 20262,501.002,521.002,496.002,505.002,505.00-0.08%10,400
May 7, 20262,513.002,516.002,501.002,507.002,507.00-8,100
May 1, 20262,520.002,520.002,491.002,507.002,507.00-0.52%13,400
Apr 30, 20262,518.002,522.002,506.002,520.002,520.000.56%14,600
Apr 28, 20262,480.002,506.002,472.002,506.002,506.001.58%16,400
Apr 27, 20262,480.002,480.002,463.002,467.002,467.00-0.52%18,600
Apr 24, 20262,500.002,500.002,480.002,480.002,480.00-0.40%17,400
Apr 23, 20262,505.002,509.002,490.002,490.002,490.00-0.60%15,300
Apr 22, 20262,549.002,549.002,505.002,505.002,505.00-0.91%11,600
Apr 21, 20262,543.002,549.002,528.002,528.002,528.00-0.51%11,900
Apr 20, 20262,528.002,552.002,524.002,541.002,541.000.51%13,700
Apr 17, 20262,524.002,531.002,522.002,528.002,528.000.32%4,200
Apr 16, 20262,532.002,547.002,514.002,520.002,520.00-0.71%12,300
Apr 15, 20262,550.002,550.002,531.002,538.002,538.000.44%10,400
Apr 14, 20262,551.002,556.002,527.002,527.002,527.00-0.94%8,600
Apr 13, 20262,563.002,577.002,545.002,551.002,551.00-0.47%9,600
Apr 10, 20262,607.002,607.002,563.002,563.002,563.00-0.97%7,300
Apr 9, 20262,596.002,626.002,588.002,588.002,588.00-0.38%9,200
Apr 8, 20262,603.002,603.002,572.002,598.002,598.001.05%15,200
Apr 7, 20262,588.002,602.002,567.002,571.002,571.00-0.54%13,000
Apr 6, 20262,584.002,593.002,582.002,585.002,585.000.04%7,200
Apr 3, 20262,582.002,584.002,574.002,584.002,584.000.58%7,000
Apr 2, 20262,581.002,587.002,560.002,569.002,569.00-0.46%13,700
Apr 1, 20262,574.002,582.002,550.002,581.002,581.001.18%11,300
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, 20262,585.002,592.002,571.002,579.002,579.00-0.23%12,900
Mar 16, 20262,574.002,586.002,570.002,585.002,585.000.58%12,400
Mar 13, 20262,580.002,592.002,562.002,570.002,570.00-1.27%24,600
Mar 12, 20262,600.002,608.002,591.002,603.002,603.000.12%16,500
Mar 11, 20262,605.002,614.002,588.002,600.002,600.00-0.19%18,100
Mar 10, 20262,614.002,614.002,588.002,605.002,605.000.31%16,700
Mar 9, 20262,620.002,663.002,586.002,597.002,597.00-2.52%42,100
Mar 6, 20262,666.002,673.002,650.002,664.002,664.00-0.89%12,400
Mar 5, 20262,679.002,714.002,660.002,688.002,688.001.78%20,300
Mar 4, 20262,650.002,679.002,610.002,641.002,641.00-1.42%23,600
Mar 3, 20262,732.002,745.002,678.002,679.002,679.00-1.94%24,800
Mar 2, 20262,724.002,747.002,712.002,732.002,732.00-0.58%14,700