Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.00
-73.00 (-3.04%)
Aug 19, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,350.002,368.002,337.002,362.00--1.58%32,500
Aug 18, 20262,385.002,464.002,385.002,400.002,400.000.63%133,800
Aug 17, 20262,338.002,415.002,322.002,385.002,385.000.93%115,000
Aug 14, 20262,352.002,370.002,320.002,363.002,363.000.51%130,600
Aug 13, 20262,300.002,364.002,295.002,351.002,351.002.62%190,700
Aug 12, 20262,250.002,299.002,232.002,291.002,291.002.09%168,200
Aug 10, 20262,190.002,253.002,176.002,244.002,244.002.56%244,800
Aug 7, 20262,262.002,262.002,183.002,188.002,188.00-3.70%385,100
Aug 6, 20262,288.002,326.002,245.002,272.002,272.00-10.48%488,500
Aug 5, 20262,561.002,602.002,518.002,538.002,538.000.44%235,200
Aug 4, 20262,480.002,565.002,473.002,527.002,527.002.68%162,100
Aug 3, 20262,426.002,483.002,401.002,461.002,461.002.37%123,800
Jul 31, 20262,415.002,437.002,370.002,404.002,404.000.88%74,000
Jul 30, 20262,339.002,397.002,328.002,383.002,383.002.32%78,600
Jul 29, 20262,385.002,385.002,283.002,329.002,329.00-0.94%96,200
Jul 28, 20262,400.002,401.002,345.002,351.002,351.00-2.85%57,500
Jul 27, 20262,417.002,422.002,379.002,420.002,420.000.96%43,300
Jul 24, 20262,395.002,411.002,369.002,397.002,397.00-0.95%35,900
Jul 23, 20262,401.002,431.002,390.002,420.002,420.001.17%40,900
Jul 22, 20262,400.002,422.002,367.002,392.002,392.001.61%48,200
Jul 21, 20262,362.002,382.002,336.002,354.002,354.001.55%48,700
Jul 17, 20262,385.002,417.002,274.002,318.002,318.00-3.17%60,700
Jul 16, 20262,405.002,415.002,382.002,394.002,394.00-1.56%45,100
Jul 15, 20262,400.002,432.002,394.002,432.002,432.002.18%33,300
Jul 14, 20262,372.002,382.002,345.002,380.002,380.00-0.17%37,400
Jul 13, 20262,421.002,436.002,371.002,384.002,384.00-1.65%48,000
Jul 10, 20262,443.002,466.002,423.002,424.002,424.000.17%43,800
Jul 9, 20262,420.002,441.002,415.002,420.002,420.00-0.70%36,600
Jul 8, 20262,459.002,495.002,429.002,437.002,437.001.16%85,900
Jul 7, 20262,477.002,524.002,409.002,409.002,409.00-1.83%60,900
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