Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
+125.00 (3.97%)
Jun 19, 2026, 11:29 AM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,335.003,350.003,200.003,310.003,310.00-0.45%6,500
May 20, 20263,510.003,510.003,255.003,325.003,325.00-5.27%12,300
May 19, 20263,510.003,550.003,420.003,510.003,510.002.03%9,800
May 18, 20263,250.003,450.003,210.003,440.003,440.005.20%11,000
May 15, 20263,190.003,380.003,190.003,270.003,270.00-3.82%17,000
May 14, 20263,495.003,520.003,280.003,400.003,400.00-1.88%6,500
May 13, 20263,515.003,515.003,450.003,465.003,465.00-1.42%10,700
May 12, 20263,700.003,700.003,480.003,515.003,515.00-3.17%8,300
May 11, 20263,530.003,710.003,530.003,630.003,630.003.13%11,700
May 8, 20263,520.003,520.003,455.003,520.003,520.00-5,500
May 7, 20263,415.003,570.003,405.003,520.003,520.003.38%13,700
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