Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,454.00
-11.00 (-0.45%)
Jul 6, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,470.002,495.002,440.002,454.002,454.00-0.45%45,900
Jul 3, 20262,425.002,473.002,413.002,465.002,465.002.07%63,500
Jul 2, 20262,456.002,485.002,415.002,415.002,415.00-1.67%62,200
Jul 1, 20262,450.002,483.002,443.002,456.002,456.000.41%32,200
Jun 30, 20262,455.002,469.002,389.002,446.002,446.000.58%78,300
Jun 29, 20262,541.002,621.002,404.002,432.002,432.00-2.47%103,700
Jun 26, 20262,500.002,531.002,483.002,531.002,493.500.32%78,200
Jun 25, 20262,495.002,580.002,479.002,523.002,485.622.69%99,900
Jun 24, 20262,423.002,487.002,410.002,457.002,420.602.50%68,300
Jun 23, 20262,464.002,469.002,396.002,397.002,361.49-2.56%64,700
Jun 22, 20262,425.002,465.002,425.002,460.002,423.551.28%50,200
Jun 19, 20262,429.002,458.002,389.002,429.002,393.01-51,700
Jun 18, 20262,425.002,449.002,417.002,429.002,393.010.45%30,200
Jun 17, 20262,367.002,454.002,367.002,418.002,382.172.15%61,000
Jun 16, 20262,381.002,381.002,342.002,367.002,331.93-1.21%49,500
Jun 15, 20262,374.002,422.002,356.002,396.002,360.502.79%76,600
Jun 12, 20262,312.002,332.002,281.002,331.002,296.462.60%63,900
Jun 11, 20262,272.002,278.002,233.002,272.002,238.34-0.35%46,500
Jun 10, 20262,301.002,334.002,274.002,280.002,246.22-1.60%57,500
Jun 9, 20262,288.002,337.002,288.002,317.002,282.672.48%65,800
Jun 8, 20262,259.002,300.002,229.002,261.002,227.50-2.08%65,600
Jun 5, 20262,275.002,322.002,275.002,309.002,274.791.76%49,900
Jun 4, 20262,246.002,292.002,229.002,269.002,235.380.44%55,300
Jun 3, 20262,272.002,276.002,247.002,259.002,225.53-0.75%47,600
Jun 2, 20262,266.002,276.002,195.002,276.002,242.28-0.70%109,900
Jun 1, 20262,376.002,378.002,292.002,292.002,258.04-3.54%97,500
May 29, 20262,405.002,420.002,376.002,376.002,340.80-0.38%70,600
May 28, 20262,400.002,415.002,354.002,385.002,349.66-0.42%60,300
May 27, 20262,387.002,416.002,358.002,395.002,359.520.34%62,200
May 26, 20262,385.002,409.002,341.002,387.002,351.63-0.17%58,100
May 25, 20262,379.002,399.002,363.002,391.002,355.570.55%179,300
May 22, 20262,387.002,420.002,375.002,378.002,342.771.75%88,600
May 21, 20262,398.002,414.002,337.002,337.002,302.37-2.34%96,100
May 20, 20262,382.002,400.002,331.002,393.002,357.54-0.29%101,300
May 19, 20262,403.002,451.002,377.002,400.002,364.440.59%73,600
May 18, 20262,482.002,488.002,386.002,386.002,350.65-5.02%111,400
May 15, 20262,512.002,579.002,481.002,512.002,474.782.03%62,800
May 14, 20262,535.002,535.002,457.002,462.002,425.52-3.07%102,800
May 13, 20262,659.002,662.002,538.002,540.002,502.37-4.11%116,800
May 12, 20262,497.002,709.002,495.002,649.002,609.752.00%236,800
May 11, 20262,540.002,622.002,538.002,597.002,558.522.61%275,100
May 8, 20262,463.002,547.002,463.002,531.002,493.502.26%101,200
May 7, 20262,520.002,539.002,464.002,475.002,438.332.02%96,100
May 1, 20262,400.002,435.002,380.002,426.002,390.061.80%50,600
Apr 30, 20262,373.002,407.002,358.002,383.002,347.69-2.73%114,000
Apr 28, 20262,402.002,450.002,400.002,450.002,413.701.62%61,800
Apr 27, 20262,400.002,433.002,369.002,411.002,375.280.75%53,500
Apr 24, 20262,400.002,420.002,369.002,393.002,357.540.04%53,700
Apr 23, 20262,356.002,403.002,337.002,392.002,356.561.53%102,900
Apr 22, 20262,410.002,413.002,356.002,356.002,321.09-3.24%95,200