Skip to main content
logo
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
2,929.00
+19.00 (0.65%)
Aug 13, 2025, 3:30 PM JST

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,932.502,954.002,907.502,929.002,929.000.65%2,329,100
Aug 12, 20252,958.002,999.502,903.002,910.002,910.00-1.10%2,887,800
Aug 8, 20252,897.002,970.002,881.502,942.502,942.502.22%2,675,000
Aug 7, 20252,859.502,905.502,841.002,878.502,878.500.37%2,177,600
Aug 6, 20252,770.002,870.002,770.002,868.002,868.003.58%2,964,700
Aug 5, 20252,775.002,786.002,742.002,769.002,769.000.38%1,696,800
Aug 4, 20252,698.502,758.502,682.002,758.502,758.50-0.05%2,342,300
Aug 1, 20252,800.002,848.002,758.502,760.002,760.00-1.43%3,168,500
Jul 31, 20252,796.002,842.502,793.002,800.002,800.000.25%2,636,900
Jul 30, 20252,798.502,840.502,779.002,793.002,793.000.07%3,234,400
Jul 29, 20252,760.002,865.002,755.002,791.002,791.000.70%2,714,900
Jul 28, 20252,798.002,815.002,750.002,771.502,771.50-1.19%2,005,100
Jul 25, 20252,825.502,837.502,782.502,805.002,805.00-1.15%1,983,100
Jul 24, 20252,898.502,900.002,794.502,837.502,837.50-0.49%3,903,400
Jul 23, 20252,856.002,878.002,822.502,851.502,851.500.42%4,061,100
Jul 22, 20252,958.002,958.002,813.002,839.502,839.50-4.25%4,010,800
Jul 18, 20252,875.002,965.502,864.002,965.502,965.504.29%5,744,900
Jul 17, 20252,791.502,843.502,761.002,843.502,843.501.19%1,597,500
Jul 16, 20252,864.002,865.002,810.002,810.002,810.00-2.07%2,157,900
Jul 15, 20252,790.002,869.502,772.502,869.502,869.503.85%2,846,400
Jul 14, 20252,760.502,781.002,732.502,763.002,763.00-0.93%1,832,000
Jul 11, 20252,826.502,876.002,789.002,789.002,789.000.45%2,797,800
Jul 10, 20252,749.502,821.002,730.002,776.502,776.501.78%3,970,700
Jul 9, 20252,777.502,780.002,714.002,728.002,728.00-0.46%2,037,600
Jul 8, 20252,658.002,740.502,650.502,740.502,740.501.80%3,004,800
Jul 7, 20252,737.002,749.002,678.002,692.002,692.00-0.76%1,819,400
Jul 4, 20252,742.002,757.502,696.502,712.502,712.50-0.93%1,642,500
Jul 3, 20252,748.002,771.002,707.502,738.002,738.00-0.51%2,766,600
Jul 2, 20252,711.002,787.002,685.002,752.002,752.00-1.47%3,653,000
Jul 1, 20252,767.002,869.502,760.502,793.002,793.000.54%5,764,600
Jun 30, 20252,750.002,839.502,713.002,778.002,778.002.60%5,356,800
Jun 27, 20252,703.002,768.002,632.002,707.502,707.501.50%7,198,400
Jun 26, 20252,497.502,698.002,497.502,667.502,639.509.84%7,560,200
Jun 25, 20252,419.502,497.502,407.502,428.502,403.012.21%4,340,800
Jun 24, 20252,327.502,386.502,321.002,376.002,351.064.32%2,479,100
Jun 23, 20252,261.002,301.002,229.502,277.502,253.590.44%1,691,100
Jun 20, 20252,253.502,277.002,234.502,267.502,243.70-0.11%2,033,800
Jun 19, 20252,270.002,289.002,260.002,270.002,246.17-0.98%915,200
Jun 18, 20252,298.502,308.002,262.002,292.502,268.44-0.26%1,248,600
Jun 17, 20252,249.502,304.002,247.002,298.502,274.373.12%1,404,600
Jun 16, 20252,215.002,232.502,197.502,229.002,205.601.83%1,404,300
Jun 13, 20252,266.502,273.502,186.002,189.002,166.02-3.44%2,033,100
Jun 12, 20252,270.002,315.002,258.002,267.002,243.20-0.81%1,126,800
Jun 11, 20252,288.002,299.502,261.502,285.502,261.510.84%1,259,100
Jun 10, 20252,290.002,325.002,266.502,266.502,242.711.18%1,825,400
Jun 9, 20252,223.002,240.002,205.002,240.002,216.490.45%1,320,600
Jun 6, 20252,234.002,238.502,210.002,230.002,206.59-0.18%1,339,300
Jun 5, 20252,241.002,268.002,229.002,234.002,210.55-1.24%1,224,500
Jun 4, 20252,270.502,287.002,258.002,262.002,238.26-0.37%1,090,000
Jun 3, 20252,272.502,295.002,263.002,270.502,246.67-0.63%1,191,000