Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
-50.00 (-1.45%)
Mar 27, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,410.003,480.003,315.003,425.00--0.44%12,800
Mar 26, 20263,515.003,535.003,410.003,440.003,440.00-2.13%12,300
Mar 25, 20263,245.003,640.003,195.003,515.003,515.0010.36%32,000
Mar 24, 20263,325.003,350.003,185.003,185.003,185.00-2.60%16,000
Mar 23, 20263,030.003,290.003,000.003,270.003,270.009.84%40,700
Mar 19, 20262,981.002,981.002,910.002,977.002,977.00-2.39%1,300
Mar 18, 20262,960.003,050.002,960.003,050.003,050.003.15%400
Mar 17, 20262,979.003,030.002,957.002,957.002,957.000.96%900
Mar 16, 20262,935.003,040.002,929.002,929.002,929.001.42%2,600
Mar 13, 20262,880.002,890.002,879.002,888.002,888.00-0.45%700
Mar 12, 20262,950.002,950.002,901.002,901.002,901.00-2.36%600
Mar 11, 20262,943.002,974.002,916.002,971.002,971.00-0.74%2,800
Mar 10, 20262,927.002,994.002,927.002,993.002,993.003.82%1,000
Mar 9, 20263,045.003,050.002,840.002,883.002,883.00-5.32%4,300
Mar 6, 20263,060.003,160.003,045.003,045.003,045.00-2.72%700
Mar 5, 20263,015.003,270.002,962.003,130.003,130.007.38%11,200
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