Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
+45.00 (1.34%)
May 1, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,365.003,420.003,365.003,405.003,405.001.34%3,400
Apr 30, 20263,440.003,505.003,360.003,360.003,360.00-2.33%7,500
Apr 28, 20263,325.003,440.003,300.003,440.003,440.002.23%14,900
Apr 27, 20263,520.003,520.003,300.003,365.003,365.00-4.40%17,600
Apr 24, 20263,605.003,610.003,480.003,520.003,520.00-2.22%16,400
Apr 23, 20263,660.003,660.003,570.003,600.003,600.00-0.28%6,600
Apr 22, 20263,740.003,740.003,605.003,610.003,610.00-4.50%7,500
Apr 21, 20263,710.003,865.003,650.003,780.003,780.002.16%24,500
Apr 20, 20263,730.003,810.003,700.003,700.003,700.00-1.46%9,500
Apr 17, 20263,850.003,895.003,730.003,755.003,755.00-2.09%9,600
Apr 16, 20263,810.003,915.003,810.003,835.003,835.000.66%6,300
Apr 15, 20264,000.004,010.003,810.003,810.003,810.00-4.87%19,300
Apr 14, 20263,900.004,005.003,805.004,005.004,005.002.96%30,800
Apr 13, 20263,850.003,985.003,805.003,890.003,890.003.60%31,200
Apr 10, 20263,850.003,850.003,660.003,755.003,755.00-1.96%17,800
Apr 9, 20263,740.003,850.003,685.003,830.003,830.006.39%23,800
Apr 8, 20263,600.003,700.003,580.003,600.003,600.001.27%10,300
Apr 7, 20263,660.003,780.003,550.003,555.003,555.00-3.27%15,900
Apr 6, 20263,685.003,830.003,660.003,675.003,675.001.66%21,100
Apr 3, 20263,560.003,660.003,520.003,615.003,615.001.69%17,500
Apr 2, 20263,475.003,600.003,475.003,555.003,555.002.30%16,000
Apr 1, 20263,665.003,665.003,390.003,475.003,475.00-1.42%13,300
Mar 31, 20263,795.003,795.003,360.003,525.003,525.00-7.11%23,100
Mar 30, 20263,550.003,800.003,475.003,795.003,795.0011.95%38,600
Mar 27, 20263,410.003,480.003,315.003,390.003,342.00-1.45%13,400
Mar 26, 20263,515.003,535.003,410.003,440.003,391.29-2.13%12,300
Mar 25, 20263,245.003,640.003,195.003,515.003,465.2310.36%32,000
Mar 24, 20263,325.003,350.003,185.003,185.003,139.90-2.60%16,000
Mar 23, 20263,030.003,290.003,000.003,270.003,223.709.84%40,700
Mar 19, 20262,981.002,981.002,910.002,977.002,934.85-2.39%1,300
Mar 18, 20262,960.003,050.002,960.003,050.003,006.813.15%400
Mar 17, 20262,979.003,030.002,957.002,957.002,915.130.96%900
Mar 16, 20262,935.003,040.002,929.002,929.002,887.531.42%2,600
Mar 13, 20262,880.002,890.002,879.002,888.002,847.11-0.45%700
Mar 12, 20262,950.002,950.002,901.002,901.002,859.92-2.36%600
Mar 11, 20262,943.002,974.002,916.002,971.002,928.93-0.74%2,800
Mar 10, 20262,927.002,994.002,927.002,993.002,950.623.82%1,000
Mar 9, 20263,045.003,050.002,840.002,883.002,842.18-5.32%4,300
Mar 6, 20263,060.003,160.003,045.003,045.003,001.88-2.72%700
Mar 5, 20263,015.003,270.002,962.003,130.003,085.687.38%11,200
Mar 4, 20263,010.003,135.002,915.002,915.002,873.73-7.46%6,700
Mar 3, 20263,345.003,345.003,150.003,150.003,105.40-5.83%14,200
Mar 2, 20263,330.003,345.003,195.003,345.003,297.646.19%19,400
Feb 27, 20263,155.003,225.003,095.003,150.003,105.40-0.16%14,400
Feb 26, 20263,130.003,230.003,035.003,155.003,110.330.80%25,500
Feb 25, 20263,270.003,275.003,030.003,130.003,085.68-2.19%10,100
Feb 24, 20263,085.003,300.003,085.003,200.003,154.696.14%22,300
Feb 20, 20262,998.003,090.002,931.003,015.002,972.311.72%13,800
Feb 19, 20262,853.003,100.002,853.002,964.002,922.035.74%30,800
Feb 18, 20262,749.002,810.002,749.002,803.002,763.313.01%3,300