Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 5,242.00
-85.00 (-1.60%)
May 1, 2026, 3:30 PM JST
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4,163.00 | 4,344.00 | 4,074.00 | 4,254.00 | 4,254.00 | 0.02% | 5,694,300 |
| Mar 30, 2026 | 4,200.00 | 4,278.00 | 4,176.00 | 4,253.00 | 4,253.00 | -4.75% | 4,761,700 |
| Mar 27, 2026 | 4,502.00 | 4,526.00 | 4,350.00 | 4,465.00 | 4,465.00 | -3.81% | 4,816,600 |
| Mar 26, 2026 | 4,881.00 | 4,910.00 | 4,612.00 | 4,642.00 | 4,642.00 | -4.25% | 2,384,300 |
| Mar 25, 2026 | 4,697.00 | 4,866.00 | 4,679.00 | 4,848.00 | 4,848.00 | 8.05% | 3,352,000 |
| Mar 24, 2026 | 4,575.00 | 4,594.00 | 4,379.00 | 4,487.00 | 4,487.00 | 2.79% | 2,906,500 |
| Mar 23, 2026 | 4,447.00 | 4,464.00 | 4,307.00 | 4,365.00 | 4,365.00 | -8.14% | 3,542,000 |
| Mar 19, 2026 | 4,767.00 | 4,867.00 | 4,740.00 | 4,752.00 | 4,752.00 | -4.29% | 2,975,200 |
| Mar 18, 2026 | 4,822.00 | 4,988.00 | 4,806.00 | 4,965.00 | 4,965.00 | 4.48% | 1,920,500 |
| Mar 17, 2026 | 4,758.00 | 4,770.00 | 4,657.00 | 4,752.00 | 4,752.00 | 1.37% | 2,262,400 |
| Mar 16, 2026 | 4,765.00 | 4,806.00 | 4,616.00 | 4,688.00 | 4,688.00 | -3.04% | 3,561,000 |
| Mar 13, 2026 | 4,916.00 | 4,950.00 | 4,730.00 | 4,835.00 | 4,835.00 | -4.94% | 4,798,200 |
| Mar 12, 2026 | 5,111.00 | 5,177.00 | 5,020.00 | 5,086.00 | 5,086.00 | -2.47% | 1,761,800 |
| Mar 11, 2026 | 5,203.00 | 5,309.00 | 5,147.00 | 5,215.00 | 5,215.00 | 2.19% | 2,182,300 |
| Mar 10, 2026 | 4,955.00 | 5,110.00 | 4,955.00 | 5,103.00 | 5,103.00 | 5.72% | 2,254,700 |
| Mar 9, 2026 | 4,801.00 | 4,923.00 | 4,609.00 | 4,827.00 | 4,827.00 | -7.90% | 4,402,100 |
| Mar 6, 2026 | 5,185.00 | 5,241.00 | 5,096.00 | 5,241.00 | 5,241.00 | 0.04% | 2,397,900 |
| Mar 5, 2026 | 5,238.00 | 5,383.00 | 5,155.00 | 5,239.00 | 5,239.00 | 3.99% | 2,326,400 |
| Mar 4, 2026 | 5,169.00 | 5,326.00 | 4,974.00 | 5,038.00 | 5,038.00 | -6.58% | 2,616,300 |
| Mar 3, 2026 | 5,600.00 | 5,697.00 | 5,360.00 | 5,393.00 | 5,393.00 | -3.20% | 2,593,200 |
| Mar 2, 2026 | 5,537.00 | 5,585.00 | 5,412.00 | 5,571.00 | 5,571.00 | 0.52% | 2,626,900 |
| Feb 27, 2026 | 5,480.00 | 5,587.00 | 5,425.00 | 5,542.00 | 5,542.00 | -1.42% | 5,693,100 |
| Feb 26, 2026 | 5,578.00 | 5,649.00 | 5,503.00 | 5,622.00 | 5,622.00 | 0.27% | 2,899,100 |
| Feb 25, 2026 | 5,653.00 | 5,669.00 | 5,531.00 | 5,607.00 | 5,607.00 | -1.29% | 2,880,300 |
| Feb 24, 2026 | 5,538.00 | 5,680.00 | 5,506.00 | 5,680.00 | 5,680.00 | 0.74% | 4,461,700 |
| Feb 20, 2026 | 5,540.00 | 5,638.00 | 5,505.00 | 5,638.00 | 5,638.00 | 2.06% | 2,736,400 |
| Feb 19, 2026 | 5,606.00 | 5,652.00 | 5,482.00 | 5,524.00 | 5,524.00 | -2.51% | 3,031,300 |
| Feb 18, 2026 | 5,626.00 | 5,723.00 | 5,577.00 | 5,666.00 | 5,666.00 | 2.24% | 2,432,000 |