Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
-29.00 (-1.21%)
Jun 16, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,374.002,422.002,356.002,396.002,396.002.79%76,600
Jun 12, 20262,312.002,332.002,281.002,331.002,331.002.60%63,900
Jun 11, 20262,272.002,278.002,233.002,272.002,272.00-0.35%46,500
Jun 10, 20262,301.002,334.002,274.002,280.002,280.00-1.60%57,500
Jun 9, 20262,288.002,337.002,288.002,317.002,317.002.48%65,800
Jun 8, 20262,259.002,300.002,229.002,261.002,261.00-2.08%65,600
Jun 5, 20262,275.002,322.002,275.002,309.002,309.001.76%49,900
Jun 4, 20262,246.002,292.002,229.002,269.002,269.000.44%55,300
Jun 3, 20262,272.002,276.002,247.002,259.002,259.00-0.75%47,600
Jun 2, 20262,266.002,276.002,195.002,276.002,276.00-0.70%109,900
Jun 1, 20262,376.002,378.002,292.002,292.002,292.00-3.54%97,500
May 29, 20262,405.002,420.002,376.002,376.002,376.00-0.38%70,600
May 28, 20262,400.002,415.002,354.002,385.002,385.00-0.42%60,300
May 27, 20262,387.002,416.002,358.002,395.002,395.000.34%62,200
May 26, 20262,385.002,409.002,341.002,387.002,387.00-0.17%58,100
May 25, 20262,379.002,399.002,363.002,391.002,391.000.55%179,300
May 22, 20262,387.002,420.002,375.002,378.002,378.001.75%88,600
May 21, 20262,398.002,414.002,337.002,337.002,337.00-2.34%96,100
May 20, 20262,382.002,400.002,331.002,393.002,393.00-0.29%101,300
May 19, 20262,403.002,451.002,377.002,400.002,400.000.59%73,600
May 18, 20262,482.002,488.002,386.002,386.002,386.00-5.02%111,400
May 15, 20262,512.002,579.002,481.002,512.002,512.002.03%62,800
May 14, 20262,535.002,535.002,457.002,462.002,462.00-3.07%102,800
May 13, 20262,659.002,662.002,538.002,540.002,540.00-4.11%116,800
May 12, 20262,497.002,709.002,495.002,649.002,649.002.00%236,800
May 11, 20262,540.002,622.002,538.002,597.002,597.002.61%275,100
May 8, 20262,463.002,547.002,463.002,531.002,531.002.26%101,200
May 7, 20262,520.002,539.002,464.002,475.002,475.002.02%96,100
May 1, 20262,400.002,435.002,380.002,426.002,426.001.80%50,600
Apr 30, 20262,373.002,407.002,358.002,383.002,383.00-2.73%114,000
Apr 28, 20262,402.002,450.002,400.002,450.002,450.001.62%61,800
Apr 27, 20262,400.002,433.002,369.002,411.002,411.000.75%53,500
Apr 24, 20262,400.002,420.002,369.002,393.002,393.000.04%53,700
Apr 23, 20262,356.002,403.002,337.002,392.002,392.001.53%102,900
Apr 22, 20262,410.002,413.002,356.002,356.002,356.00-3.24%95,200
Apr 21, 20262,471.002,483.002,432.002,435.002,435.00-0.20%43,300
Apr 20, 20262,443.002,470.002,436.002,440.002,440.00-1.29%68,900
Apr 17, 20262,498.002,504.002,467.002,472.002,472.00-1.44%43,500
Apr 16, 20262,529.002,529.002,492.002,508.002,508.00-58,200
Apr 15, 20262,570.002,600.002,478.002,508.002,508.00-1.26%65,200
Apr 14, 20262,523.002,544.002,502.002,540.002,540.001.24%74,600
Apr 13, 20262,530.002,553.002,478.002,509.002,509.00-0.48%69,100
Apr 10, 20262,562.002,595.002,514.002,521.002,521.00-1.60%52,300
Apr 9, 20262,595.002,600.002,538.002,562.002,562.00-0.23%53,200
Apr 8, 20262,552.002,575.002,519.002,568.002,568.004.43%70,200
Apr 7, 20262,500.002,508.002,435.002,459.002,459.00-0.24%50,800
Apr 6, 20262,465.002,485.002,461.002,465.002,465.00-0.20%61,600
Apr 3, 20262,462.002,504.002,453.002,470.002,470.00-0.44%46,300
Apr 2, 20262,588.002,598.002,476.002,481.002,481.00-2.67%60,500
Apr 1, 20262,501.002,549.002,471.002,549.002,549.006.65%70,800