Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+215.00 (7.38%)
Mar 5, 2026, 3:09 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,015.003,270.002,962.003,115.00-6.86%9,800
Mar 4, 20263,010.003,135.002,915.002,915.002,915.00-7.46%6,700
Mar 3, 20263,345.003,345.003,150.003,150.003,150.00-5.83%14,200
Mar 2, 20263,330.003,345.003,195.003,345.003,345.006.19%19,400
Feb 27, 20263,155.003,225.003,095.003,150.003,150.00-0.16%14,400
Feb 26, 20263,130.003,230.003,035.003,155.003,155.000.80%25,500
Feb 25, 20263,270.003,275.003,030.003,130.003,130.00-2.19%10,100
Feb 24, 20263,085.003,300.003,085.003,200.003,200.006.14%22,300
Feb 20, 20262,998.003,090.002,931.003,015.003,015.001.72%13,800
Feb 19, 20262,853.003,100.002,853.002,964.002,964.005.74%30,800
Feb 18, 20262,749.002,810.002,749.002,803.002,803.003.01%3,300
Feb 17, 20262,688.002,749.002,683.002,721.002,721.000.29%1,400
Feb 16, 20262,715.002,718.002,685.002,713.002,713.000.11%4,800
Feb 13, 20262,781.002,837.002,701.002,710.002,710.00-8.57%20,500
Feb 12, 20262,968.002,968.002,866.002,964.002,964.002.03%11,400
Feb 10, 20262,911.002,940.002,884.002,905.002,905.000.10%3,900
Feb 9, 20262,940.002,950.002,901.002,902.002,902.00-0.14%3,200
Feb 6, 20262,853.002,934.002,853.002,906.002,906.000.90%1,600
Feb 5, 20262,882.002,934.002,880.002,880.002,880.00-0.55%2,000
Feb 4, 20262,905.002,905.002,812.002,896.002,896.000.52%3,000
Feb 3, 20262,781.002,881.002,781.002,881.002,881.003.52%2,600
Feb 2, 20262,801.002,851.002,751.002,783.002,783.00-0.96%4,300
Jan 30, 20262,820.002,863.002,810.002,810.002,810.00-1.30%1,100
Jan 29, 20262,840.002,847.002,840.002,847.002,847.00-0.90%1,400
Jan 28, 20262,828.002,873.002,824.002,873.002,873.000.28%1,000
Jan 27, 20262,919.002,919.002,865.002,865.002,865.00-1.88%1,200
Jan 26, 20262,920.002,926.002,884.002,920.002,920.00-0.21%3,400
Jan 23, 20262,904.002,972.002,904.002,926.002,926.00-0.81%6,100
Jan 22, 20262,890.002,971.002,872.002,950.002,950.002.57%2,400
Jan 21, 20262,845.002,889.002,800.002,876.002,876.00-0.66%2,900
Jan 20, 20262,930.002,952.002,881.002,895.002,895.00-0.55%2,800
Jan 19, 20262,970.002,970.002,909.002,911.002,911.00-1.42%2,400
Jan 16, 20262,955.002,955.002,908.002,953.002,953.00-0.54%2,300
Jan 15, 20262,959.002,976.002,924.002,969.002,969.000.34%1,700
Jan 14, 20262,923.002,960.002,903.002,959.002,959.000.17%2,900
Jan 13, 20262,939.002,960.002,915.002,954.002,954.002.25%3,000
Jan 9, 20262,929.002,929.002,869.002,889.002,889.00-2.92%3,400
Jan 8, 20262,983.002,990.002,914.002,976.002,976.00-0.73%5,400
Jan 7, 20262,958.003,010.002,910.002,998.002,998.000.23%6,400
Jan 6, 20262,997.003,010.002,901.002,991.002,991.000.17%9,400
Jan 5, 20263,000.003,150.002,908.002,986.002,986.009.54%45,000
Dec 30, 20252,703.002,726.002,676.002,726.002,726.001.91%6,900
Dec 29, 20252,684.002,710.002,635.002,675.002,675.005.56%3,700
Dec 26, 20252,557.002,567.002,534.002,534.002,534.00-0.86%18,000
Dec 25, 20252,551.002,567.002,551.002,556.002,556.000.20%4,600
Dec 24, 20252,597.002,600.002,550.002,551.002,551.00-1.77%4,400
Dec 23, 20252,586.002,612.002,571.002,597.002,597.00-0.12%4,700
Dec 22, 20252,634.002,635.002,595.002,600.002,600.00-0.84%7,200
Dec 19, 20252,650.002,650.002,610.002,622.002,622.00-1.06%2,200
Dec 18, 20252,602.002,651.002,602.002,650.002,650.000.91%1,200