Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,531.00
-90.00 (-3.43%)
Nov 6, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,511.002,592.002,509.002,531.002,531.00-3.43%22,800
Nov 5, 20262,589.002,650.002,589.002,621.002,621.003.23%30,500
Nov 4, 20262,542.002,581.002,522.002,539.002,539.00-0.31%24,500
Nov 2, 20262,555.002,566.002,543.002,547.002,547.000.04%15,000
Oct 30, 20262,499.002,546.002,499.002,546.002,546.002.04%10,800
Oct 29, 20262,450.002,495.002,450.002,495.002,495.001.30%67,500
Oct 28, 20262,513.002,523.002,460.002,463.002,463.00-2.80%30,800
Oct 27, 20262,545.002,546.002,526.002,534.002,534.00-0.94%16,400
Oct 26, 20262,581.002,587.002,552.002,558.002,558.00-0.47%17,800
Oct 23, 20262,597.002,630.002,548.002,570.002,570.00-1.04%23,900
Oct 22, 20262,582.002,597.002,579.002,597.002,597.000.58%12,000
Oct 21, 20262,580.002,590.002,526.002,582.002,582.000.58%19,400
Oct 20, 20262,560.002,580.002,555.002,567.002,567.000.23%15,600
Oct 19, 20262,551.002,570.002,545.002,561.002,561.000.39%8,800
Oct 16, 20262,537.002,560.002,528.002,551.002,551.000.91%11,900
Oct 15, 20262,489.002,530.002,489.002,528.002,528.000.52%14,900
Oct 14, 20262,485.002,517.002,481.002,515.002,515.000.20%8,900
Oct 13, 20262,487.002,510.002,475.002,510.002,510.001.41%12,200
Oct 9, 20262,450.002,493.002,448.002,475.002,475.001.02%21,300
Oct 8, 20262,456.002,464.002,448.002,450.002,450.00-0.61%9,600
Oct 7, 20262,462.002,478.002,456.002,465.002,465.00-0.68%5,800
Oct 6, 20262,450.002,489.002,450.002,482.002,482.000.36%6,600
Oct 5, 20262,449.002,474.002,443.002,473.002,473.000.90%8,200
Oct 2, 20262,469.002,475.002,449.002,451.002,451.00-1.01%11,600
Oct 1, 20262,488.002,489.002,471.002,476.002,476.00-0.48%13,400
Sep 30, 20262,471.002,490.002,456.002,488.002,488.000.69%9,400
Sep 29, 20262,493.002,501.002,470.002,471.002,471.00-0.88%15,600
Sep 28, 20262,516.002,526.002,510.002,518.002,493.000.08%12,400
Sep 25, 20262,484.002,520.002,484.002,516.002,491.021.29%8,300
Sep 24, 20262,515.002,515.002,484.002,484.002,459.34-1.23%14,200
Sep 18, 20262,506.002,517.002,506.002,515.002,490.030.12%4,800
Sep 17, 20262,489.002,517.002,489.002,512.002,487.060.64%10,000
Sep 16, 20262,461.002,496.002,461.002,496.002,471.220.77%6,900
Sep 15, 20262,447.002,484.002,447.002,477.002,452.410.57%6,300
Sep 14, 20262,445.002,486.002,445.002,463.002,438.551.36%7,200
Sep 11, 20262,450.002,453.002,425.002,430.002,405.87-1.18%17,500
Sep 10, 20262,469.002,475.002,457.002,459.002,434.59-0.65%9,900
Sep 9, 20262,497.002,497.002,475.002,475.002,450.43-1.00%14,200
Sep 8, 20262,500.002,515.002,500.002,500.002,475.18-0.71%10,500
Sep 7, 20262,532.002,534.002,514.002,518.002,493.00-1.18%13,500
Sep 4, 20262,537.002,554.002,528.002,548.002,522.700.43%8,200
Sep 3, 20262,532.002,554.002,530.002,537.002,511.81-0.08%5,800
Sep 2, 20262,540.002,568.002,539.002,539.002,513.79-0.35%9,500
Sep 1, 20262,561.002,587.002,548.002,548.002,522.70-0.93%18,300
Aug 31, 20262,570.002,590.002,560.002,572.002,546.46-0.39%9,900
Aug 28, 20262,580.002,589.002,550.002,582.002,556.36-0.46%19,200
Aug 27, 20262,623.002,623.002,587.002,594.002,568.25-1.11%8,300
Aug 26, 20262,614.002,627.002,614.002,623.002,596.960.34%5,000
Aug 25, 20262,602.002,642.002,580.002,614.002,588.050.27%20,800
Aug 24, 20262,600.002,619.002,581.002,607.002,581.120.19%15,200