Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
+102.00 (3.54%)
Jul 31, 2026, 3:01 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20263,100.003,120.003,045.003,090.003,090.001.98%600
Jun 29, 20263,160.003,215.002,972.003,030.003,030.00-5.75%6,600
Jun 26, 20263,200.003,295.003,110.003,215.003,215.00-0.77%7,200
Jun 25, 20263,090.003,240.003,090.003,240.003,240.004.52%5,000
Jun 24, 20263,060.003,125.003,060.003,100.003,100.00-0.80%1,400
Jun 23, 20263,250.003,250.003,125.003,125.003,125.00-3.99%3,700
Jun 22, 20263,290.003,335.003,255.003,255.003,255.000.77%2,500
Jun 19, 20263,200.003,335.003,180.003,230.003,230.002.54%6,100
Jun 18, 20263,145.003,270.003,145.003,150.003,150.000.96%5,000
Jun 17, 20263,095.003,120.003,070.003,120.003,120.00-2,400
Jun 16, 20263,060.003,150.003,060.003,120.003,120.002.63%2,600
Jun 15, 20262,988.003,070.002,973.003,040.003,040.002.25%8,500
Jun 12, 20262,924.003,000.002,906.002,973.002,973.003.41%5,500
Jun 11, 20262,934.002,934.002,805.002,875.002,875.00-0.48%4,100
Jun 10, 20263,000.003,000.002,820.002,889.002,889.00-4.65%8,400
Jun 9, 20263,060.003,150.003,010.003,030.003,030.00-0.49%3,900
Jun 8, 20263,175.003,200.003,045.003,045.003,045.00-8.14%6,500
Jun 5, 20263,200.003,340.003,175.003,315.003,315.003.59%5,200
Jun 4, 20263,245.003,300.003,165.003,200.003,200.00-1.39%2,800
Jun 3, 20263,245.003,290.003,215.003,245.003,245.00-2,400
Jun 2, 20263,310.003,310.003,190.003,245.003,245.00-5.12%8,700
Jun 1, 20263,470.003,520.003,380.003,420.003,420.00-2.70%8,400
May 29, 20263,410.003,625.003,410.003,515.003,515.003.23%10,900
May 28, 20263,350.003,495.003,350.003,405.003,405.00-0.44%3,100
May 27, 20263,425.003,495.003,350.003,420.003,420.00-0.15%6,100
May 26, 20263,495.003,520.003,420.003,425.003,425.00-2.28%4,700
May 25, 20263,440.003,550.003,405.003,505.003,505.003.24%8,900
May 22, 20263,295.003,410.003,295.003,395.003,395.002.57%3,800