Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,480.00
-10.00 (-0.40%)
Apr 24, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,585.002,592.002,571.002,579.002,553.99-0.23%12,900
Mar 16, 20262,574.002,586.002,570.002,585.002,559.930.58%12,400
Mar 13, 20262,580.002,592.002,562.002,570.002,545.08-1.27%24,600
Mar 12, 20262,600.002,608.002,591.002,603.002,577.760.12%16,500
Mar 11, 20262,605.002,614.002,588.002,600.002,574.79-0.19%18,100
Mar 10, 20262,614.002,614.002,588.002,605.002,579.740.31%16,700
Mar 9, 20262,620.002,663.002,586.002,597.002,571.82-2.52%42,100
Mar 6, 20262,666.002,673.002,650.002,664.002,638.17-0.89%12,400
Mar 5, 20262,679.002,714.002,660.002,688.002,661.931.78%20,300
Mar 4, 20262,650.002,679.002,610.002,641.002,615.39-1.42%23,600
Mar 3, 20262,732.002,745.002,678.002,679.002,653.02-1.94%24,800
Mar 2, 20262,724.002,747.002,712.002,732.002,705.51-0.58%14,700
Feb 27, 20262,711.002,753.002,711.002,748.002,721.351.36%12,400
Feb 26, 20262,702.002,734.002,702.002,711.002,684.710.37%6,700
Feb 25, 20262,701.002,719.002,701.002,701.002,674.81-0.15%11,900
Feb 24, 20262,710.002,739.002,701.002,705.002,678.770.15%10,300
Feb 20, 20262,726.002,726.002,701.002,701.002,674.81-1.42%9,300
Feb 19, 20262,726.002,740.002,715.002,740.002,713.43-0.29%9,600
Feb 18, 20262,752.002,759.002,733.002,748.002,721.35-0.15%7,400
Feb 17, 20262,709.002,765.002,709.002,752.002,725.311.18%9,400
Feb 16, 20262,725.002,728.002,710.002,720.002,693.62-0.22%7,800
Feb 13, 20262,750.002,752.002,707.002,726.002,699.56-0.98%13,700
Feb 12, 20262,761.002,782.002,747.002,753.002,726.30-0.25%11,600