Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 5,860.00
-46.00 (-0.78%)
Aug 14, 2026, 3:30 PM JST
Ebara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,000.00 | 6,014.00 | 5,839.00 | 5,860.00 | 5,860.00 | -0.78% | 3,507,700 |
| Aug 13, 2026 | 5,750.00 | 5,957.00 | 5,740.00 | 5,906.00 | 5,906.00 | 3.20% | 3,072,700 |
| Aug 12, 2026 | 5,634.00 | 5,733.00 | 5,521.00 | 5,723.00 | 5,723.00 | 2.58% | 3,501,600 |
| Aug 10, 2026 | 5,630.00 | 5,721.00 | 5,566.00 | 5,579.00 | 5,579.00 | -1.88% | 2,876,100 |
| Aug 7, 2026 | 5,811.00 | 5,864.00 | 5,539.00 | 5,686.00 | 5,686.00 | -2.84% | 2,626,300 |
| Aug 6, 2026 | 5,845.00 | 5,917.00 | 5,681.00 | 5,852.00 | 5,852.00 | -2.77% | 2,905,900 |
| Aug 5, 2026 | 5,987.00 | 6,048.00 | 5,867.00 | 6,019.00 | 6,019.00 | 4.01% | 4,250,100 |
| Aug 4, 2026 | 5,586.00 | 5,870.00 | 5,523.00 | 5,787.00 | 5,787.00 | 4.18% | 3,221,500 |
| Aug 3, 2026 | 5,273.00 | 5,595.00 | 5,252.00 | 5,555.00 | 5,555.00 | -0.05% | 2,045,800 |
| Jul 31, 2026 | 5,653.00 | 5,653.00 | 5,436.00 | 5,558.00 | 5,558.00 | 12.21% | 4,341,900 |
| Jul 30, 2026 | 4,856.00 | 5,111.00 | 4,768.00 | 4,953.00 | 4,953.00 | 1.68% | 12,021,400 |
| Jul 29, 2026 | 5,137.00 | 5,255.00 | 4,708.00 | 4,871.00 | 4,871.00 | -5.44% | 4,739,000 |
| Jul 28, 2026 | 5,344.00 | 5,350.00 | 5,108.00 | 5,151.00 | 5,151.00 | -8.69% | 3,626,300 |
| Jul 27, 2026 | 5,752.00 | 5,762.00 | 5,547.00 | 5,641.00 | 5,641.00 | -0.70% | 2,275,300 |
| Jul 24, 2026 | 5,752.00 | 5,820.00 | 5,590.00 | 5,681.00 | 5,681.00 | -1.23% | 2,188,200 |
| Jul 23, 2026 | 5,769.00 | 5,852.00 | 5,682.00 | 5,752.00 | 5,752.00 | 2.84% | 2,799,000 |
| Jul 22, 2026 | 5,800.00 | 5,854.00 | 5,578.00 | 5,593.00 | 5,593.00 | 0.11% | 3,771,800 |
| Jul 21, 2026 | 5,385.00 | 5,587.00 | 5,292.00 | 5,587.00 | 5,587.00 | 3.77% | 3,711,600 |
| Jul 17, 2026 | 5,650.00 | 5,705.00 | 5,210.00 | 5,384.00 | 5,384.00 | -7.65% | 4,306,500 |
| Jul 16, 2026 | 6,048.00 | 6,103.00 | 5,727.00 | 5,830.00 | 5,830.00 | -6.42% | 4,581,300 |
| Jul 15, 2026 | 6,181.00 | 6,288.00 | 6,039.00 | 6,230.00 | 6,230.00 | 5.93% | 3,240,700 |
| Jul 14, 2026 | 5,772.00 | 5,885.00 | 5,586.00 | 5,881.00 | 5,881.00 | -0.46% | 3,364,700 |
| Jul 13, 2026 | 6,080.00 | 6,247.00 | 5,856.00 | 5,908.00 | 5,908.00 | -3.57% | 2,081,700 |
| Jul 10, 2026 | 5,995.00 | 6,225.00 | 5,975.00 | 6,127.00 | 6,127.00 | 4.57% | 2,703,900 |
| Jul 9, 2026 | 5,871.00 | 5,954.00 | 5,804.00 | 5,859.00 | 5,859.00 | 0.88% | 3,088,300 |
| Jul 8, 2026 | 5,741.00 | 6,045.00 | 5,638.00 | 5,808.00 | 5,808.00 | -1.94% | 4,263,800 |
| Jul 7, 2026 | 6,130.00 | 6,299.00 | 5,845.00 | 5,923.00 | 5,923.00 | -4.82% | 2,923,400 |
| Jul 6, 2026 | 6,163.00 | 6,270.00 | 5,986.00 | 6,223.00 | 6,223.00 | 2.64% | 3,531,200 |
| Jul 3, 2026 | 5,800.00 | 6,098.00 | 5,677.00 | 6,063.00 | 6,063.00 | 1.24% | 3,285,600 |
| Jul 2, 2026 | 6,100.00 | 6,195.00 | 5,989.00 | 5,989.00 | 5,989.00 | -4.94% | 2,787,200 |
| Jul 1, 2026 | 6,266.00 | 6,444.00 | 6,226.00 | 6,300.00 | 6,300.00 | 0.70% | 3,763,100 |
| Jun 30, 2026 | 6,264.00 | 6,316.00 | 6,006.00 | 6,256.00 | 6,256.00 | 1.49% | 3,817,600 |
| Jun 29, 2026 | 6,155.00 | 6,232.00 | 5,984.00 | 6,164.00 | 6,164.00 | -0.82% | 3,048,200 |
| Jun 26, 2026 | 6,410.00 | 6,523.00 | 6,101.00 | 6,248.00 | 6,215.00 | -3.34% | 4,188,600 |
| Jun 25, 2026 | 6,379.00 | 6,513.00 | 6,251.00 | 6,464.00 | 6,429.86 | 2.95% | 4,059,600 |
| Jun 24, 2026 | 6,302.00 | 6,480.00 | 6,218.00 | 6,279.00 | 6,245.84 | -1.21% | 2,646,800 |
| Jun 23, 2026 | 6,711.00 | 6,814.00 | 6,342.00 | 6,356.00 | 6,322.43 | -6.18% | 3,439,500 |
| Jun 22, 2026 | 6,565.00 | 6,825.00 | 6,555.00 | 6,775.00 | 6,739.22 | 3.28% | 1,870,200 |
| Jun 19, 2026 | 6,825.00 | 6,890.00 | 6,477.00 | 6,560.00 | 6,525.35 | -2.00% | 5,643,000 |
| Jun 18, 2026 | 6,578.00 | 6,774.00 | 6,538.00 | 6,694.00 | 6,658.64 | 2.56% | 3,696,000 |
| Jun 17, 2026 | 6,093.00 | 6,527.00 | 6,089.00 | 6,527.00 | 6,492.53 | 4.73% | 3,437,000 |
| Jun 16, 2026 | 6,284.00 | 6,300.00 | 6,074.00 | 6,232.00 | 6,199.08 | 0.45% | 3,206,000 |
| Jun 15, 2026 | 5,765.00 | 6,204.00 | 5,719.00 | 6,204.00 | 6,171.23 | 12.68% | 4,425,200 |
| Jun 12, 2026 | 5,476.00 | 5,609.00 | 5,471.00 | 5,506.00 | 5,476.92 | 5.02% | 2,920,300 |
| Jun 11, 2026 | 5,065.00 | 5,316.00 | 5,011.00 | 5,243.00 | 5,215.31 | -0.42% | 2,568,200 |
| Jun 10, 2026 | 5,283.00 | 5,388.00 | 5,171.00 | 5,265.00 | 5,237.19 | -0.66% | 3,427,500 |
| Jun 9, 2026 | 5,182.00 | 5,300.00 | 5,002.00 | 5,300.00 | 5,272.01 | 5.37% | 2,802,500 |
| Jun 8, 2026 | 4,982.00 | 5,184.00 | 4,969.00 | 5,030.00 | 5,003.43 | -9.12% | 3,192,900 |
| Jun 5, 2026 | 5,471.00 | 5,553.00 | 5,342.00 | 5,535.00 | 5,505.77 | 1.00% | 1,687,900 |
| Jun 4, 2026 | 5,555.00 | 5,613.00 | 5,375.00 | 5,480.00 | 5,451.06 | -2.60% | 2,272,900 |