Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 3,591.00
-150.00 (-4.01%)
Nov 4, 2026, 3:30 PM JST
Ebara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,720.00 | 3,742.00 | 3,419.00 | 3,591.00 | 3,591.00 | -4.01% | 4,158,200 |
| Nov 2, 2026 | 3,685.00 | 3,792.00 | 3,667.00 | 3,741.00 | 3,741.00 | -0.29% | 2,133,200 |
| Oct 30, 2026 | 3,865.00 | 3,889.00 | 3,717.00 | 3,752.00 | 3,752.00 | -4.14% | 3,013,900 |
| Oct 29, 2026 | 3,923.00 | 3,938.00 | 3,799.00 | 3,914.00 | 3,914.00 | -0.41% | 2,857,200 |
| Oct 28, 2026 | 3,967.00 | 3,968.00 | 3,879.00 | 3,930.00 | 3,930.00 | 2.69% | 2,360,200 |
| Oct 27, 2026 | 3,800.00 | 3,878.00 | 3,799.00 | 3,827.00 | 3,827.00 | 2.60% | 2,408,700 |
| Oct 26, 2026 | 3,776.00 | 3,849.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.76% | 2,857,900 |
| Oct 23, 2026 | 3,617.00 | 3,797.00 | 3,554.00 | 3,797.00 | 3,797.00 | -0.78% | 5,520,400 |
| Oct 22, 2026 | 3,983.00 | 4,000.00 | 3,801.00 | 3,827.00 | 3,827.00 | -4.40% | 3,614,500 |
| Oct 21, 2026 | 4,040.00 | 4,103.00 | 3,998.00 | 4,003.00 | 4,003.00 | 0.83% | 3,918,800 |
| Oct 20, 2026 | 4,173.00 | 4,197.00 | 3,970.00 | 3,970.00 | 3,970.00 | -5.00% | 3,844,500 |
| Oct 19, 2026 | 4,040.00 | 4,180.00 | 4,002.00 | 4,179.00 | 4,179.00 | -0.50% | 3,546,000 |
| Oct 16, 2026 | 4,185.00 | 4,258.00 | 4,166.00 | 4,200.00 | 4,200.00 | 1.50% | 3,039,300 |
| Oct 15, 2026 | 4,383.00 | 4,389.00 | 4,127.00 | 4,138.00 | 4,138.00 | -10.55% | 5,268,100 |
| Oct 14, 2026 | 4,642.00 | 4,714.00 | 4,608.00 | 4,626.00 | 4,626.00 | 0.13% | 2,229,600 |
| Oct 13, 2026 | 4,650.00 | 4,682.00 | 4,556.00 | 4,620.00 | 4,620.00 | -3.45% | 2,899,500 |
| Oct 9, 2026 | 4,663.00 | 4,814.00 | 4,595.00 | 4,785.00 | 4,785.00 | 1.42% | 2,496,400 |
| Oct 8, 2026 | 4,788.00 | 4,790.00 | 4,673.00 | 4,718.00 | 4,718.00 | -2.40% | 2,273,600 |
| Oct 7, 2026 | 4,930.00 | 4,940.00 | 4,792.00 | 4,834.00 | 4,834.00 | -0.53% | 2,038,400 |
| Oct 6, 2026 | 4,908.00 | 4,911.00 | 4,802.00 | 4,860.00 | 4,860.00 | -0.21% | 2,171,800 |
| Oct 5, 2026 | 4,895.00 | 4,897.00 | 4,830.00 | 4,870.00 | 4,870.00 | 3.59% | 3,022,300 |
| Oct 2, 2026 | 4,789.00 | 4,807.00 | 4,701.00 | 4,701.00 | 4,701.00 | -1.18% | 2,614,900 |
| Oct 1, 2026 | 4,664.00 | 4,770.00 | 4,646.00 | 4,757.00 | 4,757.00 | 0.93% | 3,477,400 |
| Sep 30, 2026 | 4,641.00 | 4,747.00 | 4,583.00 | 4,713.00 | 4,713.00 | 3.45% | 4,050,100 |
| Sep 29, 2026 | 4,580.00 | 4,586.00 | 4,522.00 | 4,556.00 | 4,556.00 | -0.20% | 2,874,500 |
| Sep 28, 2026 | 4,686.00 | 4,726.00 | 4,563.00 | 4,565.00 | 4,565.00 | 2.82% | 3,953,200 |
| Sep 25, 2026 | 4,449.00 | 4,493.00 | 4,426.00 | 4,440.00 | 4,440.00 | -1.55% | 3,385,600 |
| Sep 24, 2026 | 4,556.00 | 4,608.00 | 4,503.00 | 4,510.00 | 4,510.00 | 4.33% | 5,328,000 |
| Sep 18, 2026 | 4,320.00 | 4,360.00 | 4,291.00 | 4,323.00 | 4,323.00 | 1.72% | 3,267,100 |
| Sep 17, 2026 | 4,400.00 | 4,414.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.16% | 1,870,800 |
| Sep 16, 2026 | 4,223.00 | 4,300.00 | 4,207.00 | 4,300.00 | 4,300.00 | 0.99% | 1,765,900 |
| Sep 15, 2026 | 4,180.00 | 4,296.00 | 4,136.00 | 4,258.00 | 4,258.00 | 0.31% | 1,837,300 |
| Sep 14, 2026 | 4,107.00 | 4,286.00 | 4,083.00 | 4,245.00 | 4,245.00 | -0.05% | 2,403,600 |
| Sep 11, 2026 | 4,114.00 | 4,247.00 | 4,112.00 | 4,247.00 | 4,247.00 | -1.51% | 3,537,000 |
| Sep 10, 2026 | 4,307.00 | 4,338.00 | 4,247.00 | 4,312.00 | 4,312.00 | -1.82% | 2,880,100 |
| Sep 9, 2026 | 4,389.00 | 4,486.00 | 4,360.00 | 4,392.00 | 4,392.00 | -0.11% | 2,456,600 |
| Sep 8, 2026 | 4,623.00 | 4,625.00 | 4,397.00 | 4,397.00 | 4,397.00 | -4.37% | 2,928,700 |
| Sep 7, 2026 | 4,576.00 | 4,638.00 | 4,502.00 | 4,598.00 | 4,598.00 | 3.65% | 2,418,600 |
| Sep 4, 2026 | 4,320.00 | 4,454.00 | 4,315.00 | 4,436.00 | 4,436.00 | 1.05% | 3,110,000 |
| Sep 3, 2026 | 4,412.00 | 4,452.00 | 4,372.00 | 4,390.00 | 4,390.00 | 0.69% | 3,778,200 |
| Sep 2, 2026 | 4,459.00 | 4,471.00 | 4,344.00 | 4,360.00 | 4,360.00 | -4.60% | 3,672,000 |
| Sep 1, 2026 | 4,650.00 | 4,658.00 | 4,546.00 | 4,570.00 | 4,570.00 | -2.37% | 2,943,000 |
| Aug 31, 2026 | 4,618.00 | 4,698.00 | 4,556.00 | 4,681.00 | 4,681.00 | -0.15% | 3,909,100 |
| Aug 28, 2026 | 4,780.00 | 4,815.00 | 4,655.00 | 4,688.00 | 4,688.00 | -2.76% | 4,351,300 |
| Aug 27, 2026 | 5,025.00 | 5,047.00 | 4,768.00 | 4,821.00 | 4,821.00 | -2.78% | 3,362,800 |
| Aug 26, 2026 | 5,001.00 | 5,006.00 | 4,909.00 | 4,959.00 | 4,959.00 | 0.57% | 2,045,900 |
| Aug 25, 2026 | 4,890.00 | 4,952.00 | 4,818.00 | 4,931.00 | 4,931.00 | -0.58% | 2,077,200 |
| Aug 24, 2026 | 4,909.00 | 5,044.00 | 4,872.00 | 4,960.00 | 4,960.00 | 0.79% | 2,958,300 |
| Aug 21, 2026 | 4,907.00 | 4,951.00 | 4,816.00 | 4,921.00 | 4,921.00 | -2.09% | 2,962,200 |
| Aug 20, 2026 | 5,000.00 | 5,132.00 | 4,973.00 | 5,026.00 | 5,026.00 | 0.56% | 2,945,400 |