Skip to main content
logo
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-15.00 (-0.44%)
May 28, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,550.003,800.003,475.003,795.003,795.0013.55%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