Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
2,926.00
-24.00 (-0.81%)
Jan 23, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,904.002,972.002,904.002,940.00--0.34%4,300
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
Dec 17, 20252,625.002,651.002,616.002,626.002,626.00-0.45%1,000
Dec 16, 20252,679.002,734.002,630.002,638.002,638.00-2.37%3,400
Dec 15, 20252,639.002,739.002,639.002,702.002,702.002.31%11,500
Dec 12, 20252,662.002,679.002,641.002,641.002,641.000.99%3,900
Dec 11, 20252,580.002,615.002,580.002,615.002,615.00-0.11%1,300
Dec 10, 20252,604.002,624.002,604.002,618.002,618.000.54%1,600
Dec 9, 20252,669.002,676.002,600.002,604.002,604.00-1.62%3,700
Dec 8, 20252,635.002,647.002,635.002,647.002,647.002.24%500
Dec 5, 20252,590.002,590.002,588.002,589.002,589.00-1.11%300
Dec 4, 20252,614.002,618.002,587.002,618.002,618.000.15%800
Dec 3, 20252,615.002,631.002,561.002,614.002,614.00-1.13%1,700
Dec 2, 20252,617.002,659.002,603.002,644.002,644.00-0.86%1,400
Dec 1, 20252,731.002,738.002,651.002,667.002,667.00-0.52%8,800
Nov 28, 20252,663.002,744.002,663.002,681.002,681.002.60%4,400
Nov 27, 20252,548.002,639.002,548.002,613.002,613.001.75%2,500
Nov 26, 20252,563.002,600.002,563.002,568.002,568.000.75%1,100
Nov 25, 20252,532.002,563.002,532.002,549.002,549.00-3.15%13,100
Nov 21, 20252,649.002,649.002,538.002,632.002,632.00-1.46%7,800
Nov 20, 20252,682.002,690.002,670.002,671.002,671.00-1.04%3,500
Nov 19, 20252,737.002,737.002,661.002,699.002,699.00-1.42%4,400
Nov 18, 20252,733.002,772.002,728.002,738.002,738.00-0.90%4,300
Nov 17, 20252,752.002,778.002,752.002,763.002,763.001.28%2,200
Nov 14, 20252,741.002,788.002,703.002,728.002,728.00-2.26%3,800
Nov 13, 20252,745.002,799.002,744.002,791.002,791.001.71%3,900
Nov 12, 20252,749.002,793.002,744.002,744.002,744.00-0.18%1,900
Nov 11, 20252,767.002,778.002,744.002,749.002,749.000.07%2,300
Nov 10, 20252,763.002,768.002,651.002,747.002,747.001.25%5,000