Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,381.00
+10.00 (0.42%)
Jun 26, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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