Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
+22.00 (0.94%)
Jan 22, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,147.502,147.502,082.502,082.502,053.31-2.57%42,000
Dec 15, 20252,135.002,140.002,110.002,137.502,107.540.59%32,800
Dec 12, 20252,117.502,135.002,107.502,125.002,095.212.04%49,600
Dec 11, 20252,150.002,150.002,082.502,082.502,053.31-2.34%43,800
Dec 10, 20252,145.002,155.002,122.502,132.502,102.61-0.58%29,000
Dec 9, 20252,142.502,152.502,130.002,145.002,114.930.82%26,000
Dec 8, 20252,132.502,147.502,107.502,127.502,097.68-0.35%41,800
Dec 5, 20252,165.002,165.002,130.002,135.002,105.07-1.39%26,200
Dec 4, 20252,167.502,175.002,150.002,165.002,134.650.93%30,000
Dec 3, 20252,135.002,180.002,125.002,145.002,114.930.47%46,800
Dec 2, 20252,157.502,167.502,127.502,135.002,105.07-0.70%41,400
Dec 1, 20252,260.002,260.002,150.002,150.002,119.86-3.37%79,600
Nov 28, 20252,232.502,247.502,217.502,225.002,193.81-0.22%36,600
Nov 27, 20252,185.002,230.002,175.002,230.002,198.742.65%35,400
Nov 26, 20252,187.502,200.002,160.002,172.502,142.040.81%38,600
Nov 25, 20252,175.002,195.002,152.502,155.002,124.790.70%23,800
Nov 21, 20252,080.002,140.002,080.002,140.002,110.001.66%27,200
Nov 20, 20252,090.002,120.002,090.002,105.002,075.490.72%30,000
Nov 19, 20252,115.002,122.502,075.002,090.002,060.70-1.07%55,200
Nov 18, 20252,115.002,145.002,107.502,112.502,082.89-1.74%41,600
Nov 17, 20252,177.502,192.502,150.002,150.002,119.86-1.26%34,800
Nov 14, 20252,217.502,220.002,177.502,177.502,146.97-1.80%35,600
Nov 13, 20252,205.002,225.002,200.002,217.502,186.411.03%23,600
Nov 12, 20252,177.502,205.002,167.502,195.002,164.230.92%44,200
Nov 11, 20252,210.002,210.002,150.002,175.002,144.51-0.68%58,800
Nov 10, 20252,175.002,222.502,167.502,190.002,159.300.92%99,200
Nov 7, 20252,197.502,225.002,130.002,170.002,139.582.72%276,800