Ebara Corporation (TYO:6361)
Japan · Delayed Price · Currency is JPY 4,442.00
-68.00 (-1.51%)
Sep 25, 2026, 9:55 AM JST
Ebara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,449.00 | 4,493.00 | 4,429.00 | 4,466.00 | - | -0.98% | 308,300 |
| 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 |
| Aug 19, 2026 | 4,963.00 | 5,091.00 | 4,939.00 | 4,998.00 | 4,998.00 | -6.32% | 4,725,800 |
| Aug 18, 2026 | 5,536.00 | 5,566.00 | 5,217.00 | 5,335.00 | 5,335.00 | -2.68% | 4,634,300 |
| Aug 17, 2026 | 5,275.00 | 5,496.00 | 5,184.00 | 5,482.00 | 5,482.00 | -6.45% | 8,911,400 |
| 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 |