Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-45.00 (-1.23%)
Oct 26, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,670.003,695.003,600.003,600.003,600.00-1.23%6,000
Oct 23, 20263,620.003,650.003,415.003,645.003,645.00-1.22%15,700
Oct 22, 20263,835.003,885.003,540.003,690.003,690.00-4.28%9,100
Oct 21, 20263,800.003,860.003,800.003,855.003,855.003.07%2,300
Oct 20, 20263,860.003,860.003,700.003,740.003,740.00-3.11%5,700
Oct 19, 20263,770.003,900.003,700.003,860.003,860.00-1.28%10,300
Oct 16, 20263,905.003,995.003,795.003,910.003,910.001.03%8,100
Oct 15, 20264,110.004,115.003,870.003,870.003,870.00-8.40%21,500
Oct 14, 20264,285.004,400.004,225.004,225.004,225.00-1.40%12,500
Oct 13, 20264,200.004,345.004,130.004,285.004,285.000.82%11,300
Oct 9, 20264,045.004,250.004,010.004,250.004,250.003.28%8,600
Oct 8, 20264,405.004,420.004,090.004,115.004,115.00-6.80%22,400
Oct 7, 20264,490.004,500.004,415.004,415.004,415.00-3.18%4,500
Oct 6, 20264,545.004,560.004,455.004,560.004,560.000.33%5,700
Oct 5, 20264,405.004,545.004,400.004,545.004,545.002.48%12,300
Oct 2, 20264,490.004,560.004,400.004,435.004,435.00-2.21%10,200
Oct 1, 20264,530.004,560.004,400.004,535.004,535.00-10,100
Sep 30, 20264,690.004,690.004,430.004,535.004,535.00-0.33%18,500
Sep 29, 20264,340.004,625.004,330.004,550.004,550.004.12%25,100
Sep 28, 20264,480.004,500.004,300.004,370.004,370.00-1.13%17,600
Sep 25, 20264,345.004,500.004,205.004,420.004,420.002.08%25,400
Sep 24, 20264,210.004,330.004,165.004,330.004,330.006.39%20,700
Sep 18, 20264,050.004,120.004,000.004,070.004,070.000.62%14,100
Sep 17, 20263,930.004,060.003,930.004,045.004,045.003.06%12,300
Sep 16, 20263,880.003,975.003,805.003,925.003,925.001.95%11,800
Sep 15, 20263,710.003,850.003,650.003,850.003,850.002.26%4,300
Sep 14, 20263,835.003,835.003,615.003,765.003,765.00-4,200
Sep 11, 20263,695.003,815.003,695.003,765.003,765.00-1.83%4,300
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