Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 6,201.00
-3.00 (-0.05%)
Jun 16, 2026, 1:10 PM JST
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,765.00 | 6,204.00 | 5,719.00 | 6,204.00 | 6,204.00 | 12.68% | 4,425,200 |
| Jun 12, 2026 | 5,476.00 | 5,609.00 | 5,471.00 | 5,506.00 | 5,506.00 | 5.02% | 2,920,300 |
| Jun 11, 2026 | 5,065.00 | 5,316.00 | 5,011.00 | 5,243.00 | 5,243.00 | -0.42% | 2,568,200 |
| Jun 10, 2026 | 5,283.00 | 5,388.00 | 5,171.00 | 5,265.00 | 5,265.00 | -0.66% | 3,427,500 |
| Jun 9, 2026 | 5,182.00 | 5,300.00 | 5,002.00 | 5,300.00 | 5,300.00 | 5.37% | 2,802,500 |
| Jun 8, 2026 | 4,982.00 | 5,184.00 | 4,969.00 | 5,030.00 | 5,030.00 | -9.12% | 3,192,900 |
| Jun 5, 2026 | 5,471.00 | 5,553.00 | 5,342.00 | 5,535.00 | 5,535.00 | 1.00% | 1,687,900 |
| Jun 4, 2026 | 5,555.00 | 5,613.00 | 5,375.00 | 5,480.00 | 5,480.00 | -2.60% | 2,272,900 |
| Jun 3, 2026 | 5,279.00 | 5,782.00 | 5,237.00 | 5,626.00 | 5,626.00 | 5.02% | 2,891,700 |
| Jun 2, 2026 | 5,698.00 | 5,700.00 | 5,247.00 | 5,357.00 | 5,357.00 | -6.51% | 4,060,800 |
| Jun 1, 2026 | 5,653.00 | 5,906.00 | 5,635.00 | 5,730.00 | 5,730.00 | 0.83% | 3,179,100 |
| May 29, 2026 | 5,599.00 | 5,683.00 | 5,490.00 | 5,683.00 | 5,683.00 | 3.35% | 4,360,300 |
| May 28, 2026 | 5,572.00 | 5,625.00 | 5,361.00 | 5,499.00 | 5,499.00 | 0.49% | 3,110,500 |
| May 27, 2026 | 5,742.00 | 5,875.00 | 5,467.00 | 5,472.00 | 5,472.00 | -3.01% | 3,544,400 |
| May 26, 2026 | 5,694.00 | 5,710.00 | 5,535.00 | 5,642.00 | 5,642.00 | -0.90% | 2,789,100 |
| May 25, 2026 | 5,697.00 | 5,830.00 | 5,651.00 | 5,693.00 | 5,693.00 | 4.42% | 3,711,800 |
| May 22, 2026 | 5,393.00 | 5,465.00 | 5,278.00 | 5,452.00 | 5,452.00 | 8.26% | 4,302,300 |
| May 21, 2026 | 5,100.00 | 5,160.00 | 4,951.00 | 5,036.00 | 5,036.00 | 2.05% | 3,248,800 |
| May 20, 2026 | 4,980.00 | 5,055.00 | 4,870.00 | 4,935.00 | 4,935.00 | -4.23% | 4,155,100 |
| May 19, 2026 | 5,398.00 | 5,454.00 | 5,121.00 | 5,153.00 | 5,153.00 | -3.66% | 3,194,200 |
| May 18, 2026 | 5,533.00 | 5,650.00 | 5,279.00 | 5,349.00 | 5,349.00 | -3.33% | 4,428,300 |
| May 15, 2026 | 5,819.00 | 5,892.00 | 5,445.00 | 5,533.00 | 5,533.00 | -3.42% | 5,374,800 |
| May 14, 2026 | 5,797.00 | 5,895.00 | 5,727.00 | 5,729.00 | 5,729.00 | -0.19% | 3,227,300 |
| May 13, 2026 | 5,666.00 | 5,778.00 | 5,644.00 | 5,740.00 | 5,740.00 | -1.73% | 2,217,500 |
| May 12, 2026 | 5,945.00 | 6,073.00 | 5,797.00 | 5,841.00 | 5,841.00 | -1.03% | 2,567,100 |
| May 11, 2026 | 5,800.00 | 5,955.00 | 5,624.00 | 5,902.00 | 5,902.00 | 2.64% | 3,410,800 |
| May 8, 2026 | 5,749.00 | 5,863.00 | 5,637.00 | 5,750.00 | 5,750.00 | -0.23% | 3,325,300 |
| May 7, 2026 | 5,742.00 | 5,942.00 | 5,651.00 | 5,763.00 | 5,763.00 | 9.94% | 6,871,600 |
| May 1, 2026 | 5,343.00 | 5,356.00 | 5,242.00 | 5,242.00 | 5,242.00 | -1.60% | 1,790,600 |
| Apr 30, 2026 | 5,523.00 | 5,538.00 | 5,272.00 | 5,327.00 | 5,327.00 | -1.77% | 3,556,400 |
| Apr 28, 2026 | 5,515.00 | 5,563.00 | 5,422.00 | 5,423.00 | 5,423.00 | -0.42% | 4,089,500 |
| Apr 27, 2026 | 5,370.00 | 5,477.00 | 5,231.00 | 5,446.00 | 5,446.00 | 2.68% | 2,855,200 |
| Apr 24, 2026 | 5,461.00 | 5,461.00 | 5,269.00 | 5,304.00 | 5,304.00 | -0.09% | 2,647,100 |
| Apr 23, 2026 | 5,390.00 | 5,400.00 | 5,223.00 | 5,309.00 | 5,309.00 | -2.96% | 3,450,000 |
| Apr 22, 2026 | 5,187.00 | 5,471.00 | 5,171.00 | 5,471.00 | 5,471.00 | 6.50% | 4,481,500 |
| Apr 21, 2026 | 5,193.00 | 5,205.00 | 5,114.00 | 5,137.00 | 5,137.00 | 0.12% | 1,813,400 |
| Apr 20, 2026 | 5,070.00 | 5,185.00 | 5,050.00 | 5,131.00 | 5,131.00 | 4.01% | 2,190,600 |
| Apr 17, 2026 | 5,090.00 | 5,115.00 | 4,933.00 | 4,933.00 | 4,933.00 | -4.42% | 2,076,600 |
| Apr 16, 2026 | 4,993.00 | 5,244.00 | 4,965.00 | 5,161.00 | 5,161.00 | 3.14% | 2,920,800 |
| Apr 15, 2026 | 5,267.00 | 5,280.00 | 4,988.00 | 5,004.00 | 5,004.00 | -3.23% | 2,891,900 |
| Apr 14, 2026 | 5,254.00 | 5,278.00 | 5,166.00 | 5,171.00 | 5,171.00 | 1.65% | 2,357,100 |
| Apr 13, 2026 | 5,078.00 | 5,150.00 | 5,016.00 | 5,087.00 | 5,087.00 | -0.72% | 2,015,400 |
| Apr 10, 2026 | 5,063.00 | 5,197.00 | 4,940.00 | 5,124.00 | 5,124.00 | 0.87% | 3,960,600 |
| Apr 9, 2026 | 5,051.00 | 5,080.00 | 4,947.00 | 5,080.00 | 5,080.00 | 0.45% | 4,075,200 |
| Apr 8, 2026 | 4,916.00 | 5,089.00 | 4,858.00 | 5,057.00 | 5,057.00 | 10.75% | 4,357,700 |
| Apr 7, 2026 | 4,561.00 | 4,666.00 | 4,522.00 | 4,566.00 | 4,566.00 | 0.86% | 2,001,500 |
| Apr 6, 2026 | 4,512.00 | 4,607.00 | 4,486.00 | 4,527.00 | 4,527.00 | 0.89% | 1,393,200 |
| Apr 3, 2026 | 4,576.00 | 4,589.00 | 4,415.00 | 4,487.00 | 4,487.00 | 1.15% | 1,689,200 |
| Apr 2, 2026 | 4,622.00 | 4,689.00 | 4,410.00 | 4,436.00 | 4,436.00 | -2.55% | 3,421,900 |
| Apr 1, 2026 | 4,500.00 | 4,560.00 | 4,445.00 | 4,552.00 | 4,552.00 | 7.01% | 3,047,300 |