Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
-40.00 (-1.04%)
Sep 11, 2026, 11:22 AM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,760.003,835.003,625.003,835.003,835.001.99%2,700
Sep 9, 20263,760.003,870.003,715.003,760.003,760.00-1.31%4,200
Sep 8, 20263,950.003,950.003,795.003,810.003,810.00-3.79%9,200
Sep 7, 20263,770.003,960.003,750.003,960.003,960.005.18%21,400
Sep 4, 20263,695.003,765.003,560.003,765.003,765.003.29%18,000
Sep 3, 20263,415.003,660.003,415.003,645.003,645.008.97%28,700
Sep 2, 20263,375.003,445.003,345.003,345.003,345.00-2.90%3,600
Sep 1, 20263,370.003,445.003,370.003,445.003,445.001.32%1,800
Aug 31, 20263,330.003,410.003,325.003,400.003,400.001.19%2,100
Aug 28, 20263,300.003,425.003,300.003,360.003,360.00-0.30%1,000
Aug 27, 20263,345.003,440.003,345.003,370.003,370.00-0.88%2,800
Aug 26, 20263,290.003,400.003,215.003,400.003,400.007.09%6,000
Aug 25, 20263,175.003,175.003,175.003,175.003,175.00-2.16%100
Aug 24, 20263,255.003,255.003,165.003,245.003,245.001.88%3,000
Aug 21, 20263,185.003,185.003,185.003,185.003,185.00-4.35%100
Aug 20, 20263,190.003,330.003,155.003,330.003,330.004.39%1,700
Aug 19, 20263,260.003,260.003,185.003,190.003,190.00-4.78%4,900
Aug 18, 20263,465.003,465.003,350.003,350.003,350.00-2.47%1,500
Aug 17, 20263,545.003,545.003,385.003,435.003,435.000.15%3,400
Aug 14, 20263,460.003,535.003,295.003,430.003,430.00-0.72%21,300
Aug 13, 20263,345.003,500.003,345.003,455.003,455.003.60%20,700
Aug 12, 20263,220.003,335.003,220.003,335.003,335.002.77%2,900
Aug 10, 20263,160.003,245.003,160.003,245.003,245.003.34%1,900
Aug 7, 20263,200.003,235.003,140.003,140.003,140.00-2.48%1,200
Aug 6, 20263,200.003,260.003,185.003,220.003,220.00-1.53%1,500
Aug 5, 20263,025.003,285.003,025.003,270.003,270.009.00%7,300
Aug 4, 20262,920.003,000.002,920.003,000.003,000.003.09%1,500
Aug 3, 20262,952.002,952.002,850.002,910.002,910.00-2.55%4,100
Jul 31, 20262,929.002,993.002,893.002,986.002,986.003.54%1,200
Jul 30, 20262,887.002,887.002,837.002,884.002,884.00-0.10%2,800
Jul 29, 20262,890.002,940.002,790.002,887.002,887.00-0.59%5,000
Jul 28, 20262,897.002,947.002,897.002,904.002,904.00-3.10%800
Jul 27, 20262,949.002,997.002,941.002,997.002,997.001.94%1,300
Jul 24, 20263,045.003,045.002,900.002,940.002,940.00-2.00%2,100
Jul 23, 20263,100.003,100.003,000.003,000.003,000.00-0.99%600
Jul 22, 20262,975.003,090.002,975.003,030.003,030.00-0.49%3,100
Jul 21, 20262,856.003,045.002,850.003,045.003,045.004.78%6,400
Jul 17, 20263,030.003,035.002,810.002,906.002,906.00-5.03%5,400
Jul 16, 20263,065.003,070.003,060.003,060.003,060.00-2.24%800
Jul 15, 20263,035.003,130.003,035.003,130.003,130.003.64%1,000
Jul 14, 20263,035.003,045.003,020.003,020.003,020.001.00%1,100
Jul 13, 20263,030.003,040.002,990.002,990.002,990.00-1.64%3,200
Jul 10, 20263,110.003,110.003,000.003,040.003,040.00-1,300
Jul 9, 20263,010.003,045.002,990.003,040.003,040.00-1,700
Jul 8, 20263,095.003,095.003,020.003,040.003,040.00-2.88%600
Jul 7, 20263,250.003,265.003,080.003,130.003,130.00-3.40%4,600
Jul 6, 20263,140.003,275.003,075.003,240.003,240.005.37%7,100
Jul 3, 20262,960.003,105.002,951.003,075.003,075.002.16%3,800
Jul 2, 20263,005.003,060.002,970.003,010.003,010.00-1.31%3,200
Jul 1, 20263,080.003,095.002,990.003,050.003,050.00-1.29%5,500