Skip to main content
logo
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
3,674.00
-236.00 (-6.04%)
Nov 19, 2025, 9:30 AM JST

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20254,040.004,174.004,020.004,133.00-2.28%2,693,400
Nov 17, 20253,953.004,192.003,795.004,041.004,041.002.93%6,956,900
Nov 14, 20254,089.004,168.003,843.003,926.003,926.00-13.58%13,461,900
Nov 13, 20254,486.004,590.004,391.004,543.004,543.002.88%4,252,700
Nov 12, 20254,405.004,490.004,375.004,416.004,416.00-0.23%2,899,400
Nov 11, 20254,547.004,568.004,400.004,426.004,426.00-1.45%2,728,000
Nov 10, 20254,340.004,517.004,328.004,491.004,491.003.74%3,914,700
Nov 7, 20254,259.004,365.004,240.004,329.004,329.00-1.59%3,290,900
Nov 6, 20254,141.004,513.004,046.004,399.004,399.007.85%6,228,900
Nov 5, 20254,103.004,132.003,874.004,079.004,079.00-2.25%3,294,600
Nov 4, 20254,134.004,210.004,104.004,173.004,173.001.02%2,972,000
Oct 31, 20254,026.004,154.004,021.004,131.004,131.001.45%2,501,900
Oct 30, 20253,973.004,091.003,968.004,072.004,072.001.47%2,350,900
Oct 29, 20254,020.004,035.003,946.004,013.004,013.000.78%2,095,700
Oct 28, 20254,061.004,120.003,970.003,982.003,982.00-1.87%2,285,100
Oct 27, 20254,030.004,081.004,003.004,058.004,058.003.71%3,122,200
Oct 24, 20253,899.003,956.003,871.003,913.003,913.000.95%2,283,900
Oct 23, 20253,790.003,904.003,790.003,876.003,876.00-0.87%2,284,900
Oct 22, 20253,848.003,928.003,779.003,910.003,910.002.12%2,427,800
Oct 21, 20253,925.003,948.003,819.003,829.003,829.00-1.31%2,164,100
Oct 20, 20253,901.003,928.003,826.003,880.003,880.001.20%2,208,500
Oct 17, 20253,818.003,868.003,804.003,834.003,834.00-1.19%2,216,900
Oct 16, 20253,937.003,943.003,845.003,880.003,880.00-0.54%2,508,400
Oct 15, 20253,814.003,917.003,810.003,901.003,901.002.33%2,631,400
Oct 14, 20253,919.003,953.003,801.003,812.003,812.00-6.09%4,600,900
Oct 10, 20253,989.004,114.003,870.004,059.004,059.000.95%7,562,200
Oct 9, 20253,836.004,050.003,817.004,021.004,021.006.01%6,620,600
Oct 8, 20253,690.003,801.003,667.003,793.003,793.001.61%2,878,700
Oct 7, 20253,800.003,811.003,717.003,733.003,733.00-1.35%3,445,700
Oct 6, 20253,741.003,789.003,682.003,784.003,784.005.26%5,070,100
Oct 3, 20253,450.003,605.003,422.003,595.003,595.002.22%3,570,800
Oct 2, 20253,399.003,522.003,358.003,517.003,517.005.02%4,304,000
Oct 1, 20253,330.003,357.003,282.003,349.003,349.00-1.01%3,692,200
Sep 30, 20253,233.003,399.003,202.003,383.003,383.006.72%6,108,600
Sep 29, 20253,183.003,208.003,149.003,170.003,170.001.05%2,011,200
Sep 26, 20253,136.003,169.003,089.003,137.003,137.000.03%2,510,800
Sep 25, 20253,197.003,203.003,106.003,136.003,136.00-0.32%2,249,300
Sep 24, 20253,143.003,209.003,127.003,146.003,146.000.48%3,191,600
Sep 22, 20253,116.003,201.003,094.003,131.003,131.000.71%2,550,300
Sep 19, 20253,140.003,159.003,055.003,109.003,109.000.61%3,083,400
Sep 18, 20253,082.003,111.003,065.003,090.003,090.000.06%2,123,800
Sep 17, 20253,085.003,111.003,061.003,088.003,088.00-1.09%1,535,700
Sep 16, 20253,150.003,176.003,109.003,122.003,122.000.42%1,872,500
Sep 12, 20253,131.003,132.003,086.003,109.003,109.000.45%2,172,800
Sep 11, 20253,122.003,135.003,066.003,095.003,095.00-0.86%1,601,800
Sep 10, 20253,091.003,123.003,082.003,122.003,122.001.00%1,317,900
Sep 9, 20253,162.003,195.003,072.003,091.003,091.00-2.03%1,591,400
Sep 8, 20253,125.003,164.003,105.003,155.003,155.001.81%1,319,400
Sep 5, 20253,080.003,123.003,080.003,099.003,099.001.67%1,392,900
Sep 4, 20253,006.003,048.003,002.003,048.003,048.002.08%1,433,600