Skip to main content
logo
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
4,862.00
+97.00 (2.04%)
At close: Jan 16, 2026

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20264,905.004,962.004,765.004,862.004,862.002.04%4,255,400
Jan 15, 20264,517.004,895.004,517.004,765.004,765.002.32%3,668,400
Jan 14, 20264,600.004,657.004,551.004,657.004,657.001.42%4,009,800
Jan 13, 20264,620.004,655.004,509.004,592.004,592.004.13%4,841,700
Jan 9, 20264,268.004,410.004,231.004,410.004,410.000.23%5,252,400
Jan 8, 20264,330.004,418.004,311.004,400.004,400.001.71%6,031,900
Jan 7, 20264,096.004,332.004,075.004,326.004,326.006.81%5,981,800
Jan 6, 20263,920.004,058.003,904.004,050.004,050.004.22%3,462,800
Jan 5, 20263,850.003,929.003,807.003,886.003,886.005.48%4,222,500
Dec 30, 20253,680.003,730.003,663.003,684.003,684.00-0.70%1,928,400
Dec 29, 20253,678.003,740.003,668.003,710.003,710.001.15%2,125,900
Dec 26, 20253,725.003,730.003,648.003,668.003,640.00-0.62%1,285,400
Dec 25, 20253,687.003,691.003,629.003,691.003,662.82-0.19%1,201,200
Dec 24, 20253,667.003,723.003,646.003,698.003,669.771.99%2,308,800
Dec 23, 20253,641.003,668.003,584.003,626.003,598.32-1.44%2,509,200
Dec 22, 20253,668.003,679.003,544.003,679.003,650.922.39%3,637,700
Dec 19, 20253,605.003,645.003,593.003,593.003,565.570.76%2,932,600
Dec 18, 20253,598.003,644.003,538.003,566.003,538.78-2.89%2,563,100
Dec 17, 20253,709.003,738.003,653.003,672.003,643.97-0.86%2,361,200
Dec 16, 20253,770.003,797.003,702.003,704.003,675.73-1.85%2,158,500
Dec 15, 20253,804.003,889.003,742.003,774.003,745.19-4.16%3,875,400
Dec 12, 20254,101.004,102.003,938.003,938.003,907.94-2.38%3,541,200
Dec 11, 20254,100.004,138.003,979.004,034.004,003.212.33%3,589,100
Dec 10, 20253,897.003,961.003,857.003,942.003,911.911.15%2,098,200
Dec 9, 20253,957.003,997.003,887.003,897.003,867.25-0.86%1,914,400
Dec 8, 20253,845.003,957.003,803.003,931.003,900.992.85%2,281,800
Dec 5, 20253,800.003,884.003,790.003,822.003,792.82-1.80%3,456,500
Dec 4, 20254,017.004,018.003,882.003,892.003,862.29-3.14%2,839,000
Dec 3, 20253,850.004,066.003,818.004,018.003,987.336.66%4,150,900
Dec 2, 20253,957.003,957.003,767.003,767.003,738.24-3.09%3,943,300
Dec 1, 20254,058.004,088.003,864.003,887.003,857.33-4.92%4,168,200
Nov 28, 20254,035.004,090.003,983.004,088.004,056.791.31%2,967,100
Nov 27, 20254,033.004,057.003,926.004,035.004,004.201.25%3,370,100
Nov 26, 20253,887.004,010.003,833.003,985.003,954.585.40%4,455,300
Nov 25, 20253,988.004,066.003,743.003,781.003,752.140.35%6,014,000
Nov 21, 20253,641.003,804.003,641.003,768.003,739.24-2.43%32,093,500
Nov 20, 20254,059.004,066.003,820.003,862.003,832.521.79%6,466,600
Nov 19, 20253,918.003,925.003,616.003,794.003,765.04-2.97%6,806,600
Nov 18, 20254,040.004,174.003,864.003,910.003,880.15-3.24%6,366,200
Nov 17, 20253,953.004,192.003,795.004,041.004,010.152.93%6,956,900
Nov 14, 20254,089.004,168.003,843.003,926.003,896.03-13.58%13,461,900
Nov 13, 20254,486.004,590.004,391.004,543.004,508.322.88%4,252,700
Nov 12, 20254,405.004,490.004,375.004,416.004,382.29-0.23%2,899,400
Nov 11, 20254,547.004,568.004,400.004,426.004,392.21-1.45%2,728,000
Nov 10, 20254,340.004,517.004,328.004,491.004,456.723.74%3,914,700
Nov 7, 20254,259.004,365.004,240.004,329.004,295.95-1.59%3,290,900
Nov 6, 20254,141.004,513.004,046.004,399.004,365.427.85%6,228,900
Nov 5, 20254,103.004,132.003,874.004,079.004,047.86-2.25%3,294,600
Nov 4, 20254,134.004,210.004,104.004,173.004,141.151.02%2,972,000
Oct 31, 20254,026.004,154.004,021.004,131.004,099.471.45%2,501,900