Skip to main content
logo
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,387.00
-4.00 (-0.17%)
May 26, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,381.002,461.002,381.002,390.002,390.00-1.61%61,200
Mar 30, 20262,368.002,445.002,345.002,429.002,429.00-3.38%77,200
Mar 27, 20262,489.002,520.002,459.002,514.002,514.00-0.87%68,600
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