Ebrains, Inc. (TYO:6599)
Japan · Delayed Price · Currency is JPY 4,535.00
-10.00 (-0.22%)
Oct 6, 2026, 2:33 PM JST
Ebrains Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | - | - | 12,400 |
| Oct 5, 2026 | 4,405.00 | 4,545.00 | 4,400.00 | 4,545.00 | 4,545.00 | 2.48% | 12,300 |
| Oct 2, 2026 | 4,490.00 | 4,560.00 | 4,400.00 | 4,435.00 | 4,435.00 | -2.21% | 10,200 |
| Oct 1, 2026 | 4,530.00 | 4,560.00 | 4,400.00 | 4,535.00 | 4,535.00 | - | 10,100 |
| Sep 30, 2026 | 4,690.00 | 4,690.00 | 4,430.00 | 4,535.00 | 4,535.00 | -0.33% | 18,500 |
| Sep 29, 2026 | 4,340.00 | 4,625.00 | 4,330.00 | 4,550.00 | 4,550.00 | 4.12% | 25,100 |
| Sep 28, 2026 | 4,480.00 | 4,500.00 | 4,300.00 | 4,370.00 | 4,370.00 | -1.13% | 17,600 |
| Sep 25, 2026 | 4,345.00 | 4,500.00 | 4,205.00 | 4,420.00 | 4,420.00 | 2.08% | 25,400 |
| Sep 24, 2026 | 4,210.00 | 4,330.00 | 4,165.00 | 4,330.00 | 4,330.00 | 6.39% | 20,700 |
| Sep 18, 2026 | 4,050.00 | 4,120.00 | 4,000.00 | 4,070.00 | 4,070.00 | 0.62% | 14,100 |
| Sep 17, 2026 | 3,930.00 | 4,060.00 | 3,930.00 | 4,045.00 | 4,045.00 | 3.06% | 12,300 |
| Sep 16, 2026 | 3,880.00 | 3,975.00 | 3,805.00 | 3,925.00 | 3,925.00 | 1.95% | 11,800 |
| Sep 15, 2026 | 3,710.00 | 3,850.00 | 3,650.00 | 3,850.00 | 3,850.00 | 2.26% | 4,300 |
| Sep 14, 2026 | 3,835.00 | 3,835.00 | 3,615.00 | 3,765.00 | 3,765.00 | - | 4,200 |
| Sep 11, 2026 | 3,695.00 | 3,815.00 | 3,695.00 | 3,765.00 | 3,765.00 | -1.83% | 4,300 |
| Sep 10, 2026 | 3,760.00 | 3,835.00 | 3,625.00 | 3,835.00 | 3,835.00 | 1.99% | 2,700 |
| Sep 9, 2026 | 3,760.00 | 3,870.00 | 3,715.00 | 3,760.00 | 3,760.00 | -1.31% | 4,200 |
| Sep 8, 2026 | 3,950.00 | 3,950.00 | 3,795.00 | 3,810.00 | 3,810.00 | -3.79% | 9,200 |
| Sep 7, 2026 | 3,770.00 | 3,960.00 | 3,750.00 | 3,960.00 | 3,960.00 | 5.18% | 21,400 |
| Sep 4, 2026 | 3,695.00 | 3,765.00 | 3,560.00 | 3,765.00 | 3,765.00 | 3.29% | 18,000 |
| Sep 3, 2026 | 3,415.00 | 3,660.00 | 3,415.00 | 3,645.00 | 3,645.00 | 8.97% | 28,700 |
| Sep 2, 2026 | 3,375.00 | 3,445.00 | 3,345.00 | 3,345.00 | 3,345.00 | -2.90% | 3,600 |
| Sep 1, 2026 | 3,370.00 | 3,445.00 | 3,370.00 | 3,445.00 | 3,445.00 | 1.32% | 1,800 |
| Aug 31, 2026 | 3,330.00 | 3,410.00 | 3,325.00 | 3,400.00 | 3,400.00 | 1.19% | 2,100 |
| Aug 28, 2026 | 3,300.00 | 3,425.00 | 3,300.00 | 3,360.00 | 3,360.00 | -0.30% | 1,000 |
| Aug 27, 2026 | 3,345.00 | 3,440.00 | 3,345.00 | 3,370.00 | 3,370.00 | -0.88% | 2,800 |
| Aug 26, 2026 | 3,290.00 | 3,400.00 | 3,215.00 | 3,400.00 | 3,400.00 | 7.09% | 6,000 |
| Aug 25, 2026 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | -2.16% | 100 |
| Aug 24, 2026 | 3,255.00 | 3,255.00 | 3,165.00 | 3,245.00 | 3,245.00 | 1.88% | 3,000 |
| Aug 21, 2026 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | -4.35% | 100 |
| Aug 20, 2026 | 3,190.00 | 3,330.00 | 3,155.00 | 3,330.00 | 3,330.00 | 4.39% | 1,700 |
| Aug 19, 2026 | 3,260.00 | 3,260.00 | 3,185.00 | 3,190.00 | 3,190.00 | -4.78% | 4,900 |
| Aug 18, 2026 | 3,465.00 | 3,465.00 | 3,350.00 | 3,350.00 | 3,350.00 | -2.47% | 1,500 |
| Aug 17, 2026 | 3,545.00 | 3,545.00 | 3,385.00 | 3,435.00 | 3,435.00 | 0.15% | 3,400 |
| Aug 14, 2026 | 3,460.00 | 3,535.00 | 3,295.00 | 3,430.00 | 3,430.00 | -0.72% | 21,300 |
| Aug 13, 2026 | 3,345.00 | 3,500.00 | 3,345.00 | 3,455.00 | 3,455.00 | 3.60% | 20,700 |
| Aug 12, 2026 | 3,220.00 | 3,335.00 | 3,220.00 | 3,335.00 | 3,335.00 | 2.77% | 2,900 |
| Aug 10, 2026 | 3,160.00 | 3,245.00 | 3,160.00 | 3,245.00 | 3,245.00 | 3.34% | 1,900 |
| Aug 7, 2026 | 3,200.00 | 3,235.00 | 3,140.00 | 3,140.00 | 3,140.00 | -2.48% | 1,200 |
| Aug 6, 2026 | 3,200.00 | 3,260.00 | 3,185.00 | 3,220.00 | 3,220.00 | -1.53% | 1,500 |
| Aug 5, 2026 | 3,025.00 | 3,285.00 | 3,025.00 | 3,270.00 | 3,270.00 | 9.00% | 7,300 |
| Aug 4, 2026 | 2,920.00 | 3,000.00 | 2,920.00 | 3,000.00 | 3,000.00 | 3.09% | 1,500 |
| Aug 3, 2026 | 2,952.00 | 2,952.00 | 2,850.00 | 2,910.00 | 2,910.00 | -2.55% | 4,100 |
| Jul 31, 2026 | 2,929.00 | 2,993.00 | 2,893.00 | 2,986.00 | 2,986.00 | 3.54% | 1,200 |
| Jul 30, 2026 | 2,887.00 | 2,887.00 | 2,837.00 | 2,884.00 | 2,884.00 | -0.10% | 2,800 |
| Jul 29, 2026 | 2,890.00 | 2,940.00 | 2,790.00 | 2,887.00 | 2,887.00 | -0.59% | 5,000 |
| Jul 28, 2026 | 2,897.00 | 2,947.00 | 2,897.00 | 2,904.00 | 2,904.00 | -3.10% | 800 |
| Jul 27, 2026 | 2,949.00 | 2,997.00 | 2,941.00 | 2,997.00 | 2,997.00 | 1.94% | 1,300 |
| Jul 24, 2026 | 3,045.00 | 3,045.00 | 2,900.00 | 2,940.00 | 2,940.00 | -2.00% | 2,100 |
| Jul 23, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.99% | 600 |