Ebara Corporation (TYO:6361)
4,058.00
+145.00 (3.71%)
Oct 27, 2025, 3:30 PM JST
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4,030.00 | 4,081.00 | 4,003.00 | 4,058.00 | 4,058.00 | 3.71% | 3,122,200 |
| Oct 24, 2025 | 3,899.00 | 3,956.00 | 3,871.00 | 3,913.00 | 3,913.00 | 0.95% | 2,283,900 |
| Oct 23, 2025 | 3,790.00 | 3,904.00 | 3,790.00 | 3,876.00 | 3,876.00 | -0.87% | 2,284,900 |
| Oct 22, 2025 | 3,848.00 | 3,928.00 | 3,779.00 | 3,910.00 | 3,910.00 | 2.12% | 2,427,800 |
| Oct 21, 2025 | 3,925.00 | 3,948.00 | 3,819.00 | 3,829.00 | 3,829.00 | -1.31% | 2,164,100 |
| Oct 20, 2025 | 3,901.00 | 3,928.00 | 3,826.00 | 3,880.00 | 3,880.00 | 1.20% | 2,208,500 |
| Oct 17, 2025 | 3,818.00 | 3,868.00 | 3,804.00 | 3,834.00 | 3,834.00 | -1.19% | 2,216,900 |
| Oct 16, 2025 | 3,937.00 | 3,943.00 | 3,845.00 | 3,880.00 | 3,880.00 | -0.54% | 2,508,400 |
| Oct 15, 2025 | 3,814.00 | 3,917.00 | 3,810.00 | 3,901.00 | 3,901.00 | 2.33% | 2,631,400 |
| Oct 14, 2025 | 3,919.00 | 3,953.00 | 3,801.00 | 3,812.00 | 3,812.00 | -6.09% | 4,600,900 |
| Oct 10, 2025 | 3,989.00 | 4,114.00 | 3,870.00 | 4,059.00 | 4,059.00 | 0.95% | 7,562,200 |
| Oct 9, 2025 | 3,836.00 | 4,050.00 | 3,817.00 | 4,021.00 | 4,021.00 | 6.01% | 6,620,600 |
| Oct 8, 2025 | 3,690.00 | 3,801.00 | 3,667.00 | 3,793.00 | 3,793.00 | 1.61% | 2,878,700 |
| Oct 7, 2025 | 3,800.00 | 3,811.00 | 3,717.00 | 3,733.00 | 3,733.00 | -1.35% | 3,445,700 |
| Oct 6, 2025 | 3,741.00 | 3,789.00 | 3,682.00 | 3,784.00 | 3,784.00 | 5.26% | 5,070,100 |
| Oct 3, 2025 | 3,450.00 | 3,605.00 | 3,422.00 | 3,595.00 | 3,595.00 | 2.22% | 3,570,800 |
| Oct 2, 2025 | 3,399.00 | 3,522.00 | 3,358.00 | 3,517.00 | 3,517.00 | 5.02% | 4,304,000 |
| Oct 1, 2025 | 3,330.00 | 3,357.00 | 3,282.00 | 3,349.00 | 3,349.00 | -1.01% | 3,692,200 |
| Sep 30, 2025 | 3,233.00 | 3,399.00 | 3,202.00 | 3,383.00 | 3,383.00 | 6.72% | 6,108,600 |
| Sep 29, 2025 | 3,183.00 | 3,208.00 | 3,149.00 | 3,170.00 | 3,170.00 | 1.05% | 2,011,200 |
| Sep 26, 2025 | 3,136.00 | 3,169.00 | 3,089.00 | 3,137.00 | 3,137.00 | 0.03% | 2,510,800 |
| Sep 25, 2025 | 3,197.00 | 3,203.00 | 3,106.00 | 3,136.00 | 3,136.00 | -0.32% | 2,249,300 |
| Sep 24, 2025 | 3,143.00 | 3,209.00 | 3,127.00 | 3,146.00 | 3,146.00 | 0.48% | 3,191,600 |
| Sep 22, 2025 | 3,116.00 | 3,201.00 | 3,094.00 | 3,131.00 | 3,131.00 | 0.71% | 2,550,300 |
| Sep 19, 2025 | 3,140.00 | 3,159.00 | 3,055.00 | 3,109.00 | 3,109.00 | 0.61% | 3,083,400 |
| Sep 18, 2025 | 3,082.00 | 3,111.00 | 3,065.00 | 3,090.00 | 3,090.00 | 0.06% | 2,123,800 |
| Sep 17, 2025 | 3,085.00 | 3,111.00 | 3,061.00 | 3,088.00 | 3,088.00 | -1.09% | 2,123,800 |
| Sep 16, 2025 | 3,150.00 | 3,176.00 | 3,109.00 | 3,122.00 | 3,122.00 | 0.42% | 1,872,500 |
| Sep 12, 2025 | 3,131.00 | 3,132.00 | 3,086.00 | 3,109.00 | 3,109.00 | 0.45% | 2,172,800 |
| Sep 11, 2025 | 3,122.00 | 3,135.00 | 3,066.00 | 3,095.00 | 3,095.00 | -0.86% | 2,172,800 |
| Sep 10, 2025 | 3,091.00 | 3,123.00 | 3,082.00 | 3,122.00 | 3,122.00 | 1.00% | 1,317,900 |
| Sep 9, 2025 | 3,162.00 | 3,195.00 | 3,072.00 | 3,091.00 | 3,091.00 | -2.03% | 1,591,400 |
| Sep 8, 2025 | 3,125.00 | 3,164.00 | 3,105.00 | 3,155.00 | 3,155.00 | 1.81% | 1,319,400 |
| Sep 5, 2025 | 3,080.00 | 3,123.00 | 3,080.00 | 3,099.00 | 3,099.00 | 1.67% | 1,392,900 |
| Sep 4, 2025 | 3,006.00 | 3,048.00 | 3,002.00 | 3,048.00 | 3,048.00 | 2.08% | 1,433,600 |
| Sep 3, 2025 | 3,030.00 | 3,053.00 | 2,973.00 | 2,986.00 | 2,986.00 | -2.23% | 2,135,500 |
| Sep 2, 2025 | 3,053.00 | 3,084.00 | 3,030.00 | 3,054.00 | 3,054.00 | 0.89% | 1,548,400 |
| Sep 1, 2025 | 3,045.00 | 3,060.00 | 2,983.00 | 3,027.00 | 3,027.00 | -1.98% | 1,668,700 |
| Aug 29, 2025 | 3,116.00 | 3,124.00 | 3,088.00 | 3,088.00 | 3,088.00 | -1.50% | 1,495,200 |
| Aug 28, 2025 | 3,123.00 | 3,145.00 | 3,105.00 | 3,135.00 | 3,135.00 | 0.80% | 1,205,800 |
| Aug 27, 2025 | 3,159.00 | 3,175.00 | 3,088.00 | 3,110.00 | 3,110.00 | -0.92% | 1,956,900 |
| Aug 26, 2025 | 3,180.00 | 3,196.00 | 3,132.00 | 3,139.00 | 3,139.00 | -1.16% | 1,706,600 |
| Aug 25, 2025 | 3,207.00 | 3,230.00 | 3,149.00 | 3,176.00 | 3,176.00 | 0.51% | 1,777,000 |
| Aug 22, 2025 | 3,091.00 | 3,176.00 | 3,081.00 | 3,160.00 | 3,160.00 | 0.99% | 1,691,900 |
| Aug 21, 2025 | 3,072.00 | 3,150.00 | 3,053.00 | 3,129.00 | 3,129.00 | 1.20% | 2,285,900 |
| Aug 20, 2025 | 3,160.00 | 3,182.00 | 3,051.00 | 3,092.00 | 3,092.00 | -4.27% | 3,256,500 |
| Aug 19, 2025 | 3,265.00 | 3,295.00 | 3,190.00 | 3,230.00 | 3,230.00 | -1.88% | 3,025,100 |
| Aug 18, 2025 | 3,260.00 | 3,309.00 | 3,223.00 | 3,292.00 | 3,292.00 | 1.67% | 3,003,500 |
| Aug 15, 2025 | 3,100.00 | 3,238.00 | 3,007.00 | 3,238.00 | 3,238.00 | 11.20% | 7,123,000 |
| Aug 14, 2025 | 2,931.00 | 2,945.00 | 2,876.00 | 2,912.00 | 2,912.00 | -0.58% | 2,461,700 |