Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.00
-34.00 (-1.32%)
At close: Mar 26, 2026

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,600.002,606.002,504.002,536.002,536.00-1.32%63,000
Mar 25, 20262,526.002,590.002,511.002,570.002,570.005.07%93,100
Mar 24, 20262,457.002,502.002,418.002,446.002,446.003.47%69,000
Mar 23, 20262,427.002,457.002,334.002,364.002,364.00-6.41%81,000
Mar 19, 20262,603.002,603.002,520.002,526.002,526.00-4.79%65,800
Mar 18, 20262,572.002,653.002,572.002,653.002,653.003.71%39,600
Mar 17, 20262,589.002,631.002,551.002,558.002,558.00-1.20%67,100
Mar 16, 20262,596.002,611.002,551.002,589.002,589.00-0.27%48,600
Mar 13, 20262,521.002,614.002,519.002,596.002,596.00-0.57%56,900
Mar 12, 20262,615.002,647.002,591.002,611.002,611.00-1.92%43,500
Mar 11, 20262,638.002,705.002,631.002,662.002,662.000.64%52,000
Mar 10, 20262,603.002,647.002,581.002,645.002,645.003.60%58,900
Mar 9, 20262,525.002,592.002,464.002,553.002,553.00-5.55%122,600
Mar 6, 20262,664.002,712.002,631.002,703.002,703.000.19%66,300
Mar 5, 20262,737.002,757.002,670.002,698.002,698.002.31%61,900
Mar 4, 20262,730.002,771.002,560.002,637.002,637.00-6.82%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