Skip to main content
logo
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.00
+22.00 (0.93%)
Jun 5, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,520.002,550.002,512.002,546.002,546.00-0.27%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