Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 4,752.00
-213.00 (-4.29%)
Mar 19, 2026, 3:30 PM JST
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,767.00 | 4,867.00 | 4,740.00 | 4,757.00 | - | -4.19% | 1,670,600 |
| Mar 18, 2026 | 4,822.00 | 4,988.00 | 4,806.00 | 4,965.00 | 4,965.00 | 4.48% | 1,920,500 |
| Mar 17, 2026 | 4,758.00 | 4,770.00 | 4,657.00 | 4,752.00 | 4,752.00 | 1.37% | 2,262,400 |
| Mar 16, 2026 | 4,765.00 | 4,806.00 | 4,616.00 | 4,688.00 | 4,688.00 | -3.04% | 3,561,000 |
| Mar 13, 2026 | 4,916.00 | 4,950.00 | 4,730.00 | 4,835.00 | 4,835.00 | -4.94% | 4,798,200 |
| Mar 12, 2026 | 5,111.00 | 5,177.00 | 5,020.00 | 5,086.00 | 5,086.00 | -2.47% | 1,761,800 |
| Mar 11, 2026 | 5,203.00 | 5,309.00 | 5,147.00 | 5,215.00 | 5,215.00 | 2.19% | 2,182,300 |
| Mar 10, 2026 | 4,955.00 | 5,110.00 | 4,955.00 | 5,103.00 | 5,103.00 | 5.72% | 2,254,700 |
| Mar 9, 2026 | 4,801.00 | 4,923.00 | 4,609.00 | 4,827.00 | 4,827.00 | -7.90% | 4,402,100 |
| Mar 6, 2026 | 5,185.00 | 5,241.00 | 5,096.00 | 5,241.00 | 5,241.00 | 0.04% | 2,397,900 |
| Mar 5, 2026 | 5,238.00 | 5,383.00 | 5,155.00 | 5,239.00 | 5,239.00 | 3.99% | 2,326,400 |
| Mar 4, 2026 | 5,169.00 | 5,326.00 | 4,974.00 | 5,038.00 | 5,038.00 | -6.58% | 2,616,300 |
| Mar 3, 2026 | 5,600.00 | 5,697.00 | 5,360.00 | 5,393.00 | 5,393.00 | -3.20% | 2,593,200 |
| Mar 2, 2026 | 5,537.00 | 5,585.00 | 5,412.00 | 5,571.00 | 5,571.00 | 0.52% | 2,626,900 |
| Feb 27, 2026 | 5,480.00 | 5,587.00 | 5,425.00 | 5,542.00 | 5,542.00 | -1.42% | 5,693,100 |
| Feb 26, 2026 | 5,578.00 | 5,649.00 | 5,503.00 | 5,622.00 | 5,622.00 | 0.27% | 2,899,100 |
| Feb 25, 2026 | 5,653.00 | 5,669.00 | 5,531.00 | 5,607.00 | 5,607.00 | -1.29% | 2,880,300 |
| Feb 24, 2026 | 5,538.00 | 5,680.00 | 5,506.00 | 5,680.00 | 5,680.00 | 0.74% | 4,461,700 |
| Feb 20, 2026 | 5,540.00 | 5,638.00 | 5,505.00 | 5,638.00 | 5,638.00 | 2.06% | 2,736,400 |
| Feb 19, 2026 | 5,606.00 | 5,652.00 | 5,482.00 | 5,524.00 | 5,524.00 | -2.51% | 3,031,300 |
| Feb 18, 2026 | 5,626.00 | 5,723.00 | 5,577.00 | 5,666.00 | 5,666.00 | 2.24% | 2,432,000 |
| Feb 17, 2026 | 5,666.00 | 5,695.00 | 5,456.00 | 5,542.00 | 5,542.00 | -2.12% | 2,435,700 |
| Feb 16, 2026 | 5,903.00 | 5,919.00 | 5,589.00 | 5,662.00 | 5,662.00 | 6.77% | 4,354,300 |
| Feb 13, 2026 | 5,297.00 | 5,392.00 | 5,217.00 | 5,303.00 | 5,303.00 | -2.25% | 3,668,400 |
| Feb 12, 2026 | 5,354.00 | 5,499.00 | 5,340.00 | 5,425.00 | 5,425.00 | 1.52% | 2,436,000 |
| Feb 10, 2026 | 5,202.00 | 5,390.00 | 5,165.00 | 5,344.00 | 5,344.00 | 2.85% | 1,926,700 |
| Feb 9, 2026 | 5,247.00 | 5,312.00 | 5,165.00 | 5,196.00 | 5,196.00 | 5.40% | 2,621,900 |
| Feb 6, 2026 | 4,940.00 | 4,972.00 | 4,864.00 | 4,930.00 | 4,930.00 | -1.18% | 2,746,600 |
| Feb 5, 2026 | 5,067.00 | 5,110.00 | 4,885.00 | 4,989.00 | 4,989.00 | -1.33% | 2,577,200 |
| Feb 4, 2026 | 5,119.00 | 5,135.00 | 4,976.00 | 5,056.00 | 5,056.00 | -0.32% | 2,769,800 |
| Feb 3, 2026 | 4,973.00 | 5,094.00 | 4,898.00 | 5,072.00 | 5,072.00 | 6.29% | 3,195,900 |
| Feb 2, 2026 | 4,770.00 | 4,927.00 | 4,749.00 | 4,772.00 | 4,772.00 | 2.49% | 4,829,700 |
| Jan 30, 2026 | 4,756.00 | 4,788.00 | 4,617.00 | 4,656.00 | 4,656.00 | -2.90% | 3,351,200 |
| Jan 29, 2026 | 4,840.00 | 4,876.00 | 4,756.00 | 4,795.00 | 4,795.00 | -0.33% | 2,132,000 |
| Jan 28, 2026 | 4,840.00 | 4,950.00 | 4,750.00 | 4,811.00 | 4,811.00 | -2.43% | 3,153,900 |
| Jan 27, 2026 | 4,836.00 | 4,959.00 | 4,821.00 | 4,931.00 | 4,931.00 | 2.39% | 2,050,300 |
| Jan 26, 2026 | 4,939.00 | 4,955.00 | 4,773.00 | 4,816.00 | 4,816.00 | -3.04% | 2,313,200 |
| Jan 23, 2026 | 5,099.00 | 5,099.00 | 4,930.00 | 4,967.00 | 4,967.00 | 0.30% | 2,227,000 |
| Jan 22, 2026 | 5,000.00 | 5,052.00 | 4,871.00 | 4,952.00 | 4,952.00 | -1.98% | 3,587,900 |
| Jan 21, 2026 | 4,700.00 | 5,052.00 | 4,660.00 | 5,052.00 | 5,052.00 | 6.27% | 4,276,300 |
| Jan 20, 2026 | 4,836.00 | 4,865.00 | 4,696.00 | 4,754.00 | 4,754.00 | 1.24% | 2,597,900 |
| Jan 19, 2026 | 4,793.00 | 4,814.00 | 4,661.00 | 4,696.00 | 4,696.00 | -3.41% | 3,089,200 |
| Jan 16, 2026 | 4,905.00 | 4,962.00 | 4,765.00 | 4,862.00 | 4,862.00 | 2.04% | 4,255,400 |
| Jan 15, 2026 | 4,517.00 | 4,895.00 | 4,517.00 | 4,765.00 | 4,765.00 | 2.32% | 3,668,400 |
| Jan 14, 2026 | 4,600.00 | 4,657.00 | 4,551.00 | 4,657.00 | 4,657.00 | 1.42% | 4,009,800 |
| Jan 13, 2026 | 4,620.00 | 4,655.00 | 4,509.00 | 4,592.00 | 4,592.00 | 4.13% | 4,841,700 |
| Jan 9, 2026 | 4,268.00 | 4,410.00 | 4,231.00 | 4,410.00 | 4,410.00 | 0.23% | 5,252,400 |
| Jan 8, 2026 | 4,330.00 | 4,418.00 | 4,311.00 | 4,400.00 | 4,400.00 | 1.71% | 6,031,900 |
| Jan 7, 2026 | 4,096.00 | 4,332.00 | 4,075.00 | 4,326.00 | 4,326.00 | 6.81% | 5,981,800 |
| Jan 6, 2026 | 3,920.00 | 4,058.00 | 3,904.00 | 4,050.00 | 4,050.00 | 4.22% | 3,462,800 |