Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
+25.00 (1.02%)
Jul 17, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,390.002,410.002,370.002,391.002,391.000.42%5,500
Jun 22, 20262,390.002,400.002,359.002,381.002,381.00-0.38%7,500
Jun 19, 20262,405.002,405.002,377.002,390.002,390.00-0.50%11,200
Jun 18, 20262,400.002,404.002,381.002,402.002,402.000.38%8,200
Jun 17, 20262,373.002,398.002,373.002,393.002,393.001.06%11,300
Jun 16, 20262,381.002,390.002,357.002,368.002,368.00-0.55%10,600
Jun 15, 20262,392.002,396.002,378.002,381.002,381.000.08%12,300
Jun 12, 20262,378.002,390.002,365.002,379.002,379.00-0.04%12,200
Jun 11, 20262,370.002,380.002,354.002,380.002,380.000.42%6,100
Jun 10, 20262,346.002,376.002,344.002,370.002,370.001.11%12,000
Jun 9, 20262,364.002,376.002,337.002,344.002,344.00-1.47%13,000
Jun 8, 20262,353.002,396.002,353.002,379.002,379.000.08%15,500
Jun 5, 20262,355.002,387.002,351.002,377.002,377.000.93%8,000
Jun 4, 20262,354.002,373.002,352.002,355.002,355.00-0.55%4,400
Jun 3, 20262,330.002,369.002,330.002,368.002,368.001.24%10,300
Jun 2, 20262,330.002,354.002,308.002,339.002,339.000.30%23,200
Jun 1, 20262,385.002,385.002,332.002,332.002,332.00-2.30%24,600
May 29, 20262,408.002,420.002,387.002,387.002,387.00-0.54%9,500
May 28, 20262,411.002,414.002,388.002,400.002,400.00-1.23%17,200
May 27, 20262,404.002,430.002,385.002,430.002,430.001.08%14,200
May 26, 20262,380.002,407.002,378.002,404.002,404.001.01%14,000
May 25, 20262,420.002,420.002,380.002,380.002,380.00-1.57%25,000
May 22, 20262,429.002,429.002,405.002,418.002,418.00-0.45%18,500
May 21, 20262,449.002,449.002,429.002,429.002,429.00-0.16%8,100
May 20, 20262,448.002,465.002,427.002,433.002,433.00-0.57%17,200
May 19, 20262,448.002,485.002,447.002,447.002,447.000.99%19,100
May 18, 20262,520.002,520.002,416.002,423.002,423.00-3.81%46,700
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