Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,637.00
-193.00 (-6.82%)
Mar 4, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,730.002,771.002,560.002,637.00--6.82%154,700
Mar 3, 20262,925.002,958.002,829.002,830.002,830.00-3.77%94,900
Mar 2, 20262,912.002,985.002,870.002,941.002,941.00-0.64%65,500
Feb 27, 20262,859.002,969.002,845.002,960.002,960.004.08%92,800
Feb 26, 20262,876.002,876.002,830.002,844.002,844.00-1.11%80,900
Feb 25, 20262,880.002,940.002,850.002,876.002,876.00-0.14%94,600
Feb 24, 20262,892.002,907.002,833.002,880.002,880.00-0.41%87,700
Feb 20, 20262,809.002,928.002,805.002,892.002,892.002.63%140,400
Feb 19, 20262,800.002,842.002,751.002,818.002,818.00-0.42%70,900
Feb 18, 20262,775.002,848.002,715.002,830.002,830.001.65%110,900
Feb 17, 20262,819.002,841.002,754.002,784.002,784.00-1.45%122,000
Feb 16, 20262,720.002,850.002,711.002,825.002,825.004.82%168,200
Feb 13, 20262,779.002,795.002,677.002,695.002,695.00-2.36%148,100
Feb 12, 20262,675.002,830.002,666.002,760.002,760.006.11%217,600
Feb 10, 20262,475.002,618.002,431.002,601.002,601.0016.90%478,600
Feb 9, 20262,229.002,230.002,173.002,225.002,225.002.82%166,900
Feb 6, 20262,163.002,174.002,143.002,164.002,164.00-0.09%57,000
Feb 5, 20262,178.002,203.002,159.002,166.002,166.000.56%74,200
Feb 4, 20262,166.002,170.002,142.002,154.002,154.00-0.74%62,700
Feb 3, 20262,150.002,175.002,134.002,170.002,170.002.17%75,400
Feb 2, 20262,143.002,161.002,111.002,124.002,124.00-0.70%79,300
Jan 30, 20262,119.002,142.002,101.002,139.002,139.000.94%54,400
Jan 29, 20262,151.002,161.002,100.002,119.002,119.00-1.53%78,300
Jan 28, 20262,189.002,189.002,152.002,152.002,152.00-1.96%45,300
Jan 27, 20262,228.002,230.002,189.002,195.002,195.00-1.48%74,100
Jan 26, 20262,282.002,282.002,227.002,228.002,228.00-4.21%99,000
Jan 23, 20262,354.002,360.002,313.002,326.002,326.00-1.44%45,000
Jan 22, 20262,378.002,378.002,343.002,360.002,360.000.94%44,700
Jan 21, 20262,302.002,390.002,280.002,338.002,338.001.30%82,100
Jan 20, 20262,355.002,355.002,285.002,308.002,308.000.13%72,600
Jan 19, 20262,334.002,334.002,267.002,305.002,305.00-2.54%69,600
Jan 16, 20262,319.002,365.002,314.002,365.002,365.002.20%55,100
Jan 15, 20262,290.002,325.002,283.002,314.002,314.000.70%50,300
Jan 14, 20262,276.002,310.002,276.002,298.002,298.001.68%70,000
Jan 13, 20262,250.002,278.002,243.002,260.002,260.001.71%104,300
Jan 9, 20262,246.002,256.002,222.002,222.002,222.00-1.64%33,900
Jan 8, 20262,250.002,268.002,243.002,259.002,259.001.71%76,800
Jan 7, 20262,181.002,230.002,180.002,221.002,221.000.77%55,800
Jan 6, 20262,140.002,218.002,140.002,204.002,204.002.75%75,800
Jan 5, 20262,148.002,167.002,127.002,145.002,145.00-0.19%42,500
Dec 30, 20252,183.002,209.002,145.002,149.002,149.00-3.76%62,700
Dec 29, 20252,110.002,233.002,093.002,233.002,233.004.35%53,800
Dec 26, 20252,122.502,140.002,122.502,140.002,110.000.82%51,200
Dec 25, 20252,120.002,145.002,117.502,122.502,092.750.35%46,600
Dec 24, 20252,147.502,155.002,115.002,115.002,085.35-0.94%33,000
Dec 23, 20252,150.002,162.502,132.502,135.002,105.07-1.04%31,400
Dec 22, 20252,172.502,172.502,145.002,157.502,127.250.70%53,200
Dec 19, 20252,140.002,142.502,117.502,142.502,112.461.30%19,200
Dec 18, 20252,075.002,122.502,062.502,115.002,085.351.93%44,000
Dec 17, 20252,085.002,087.502,052.502,075.002,045.91-0.36%33,600