Skip to main content
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,597.00
-7.00 (-0.27%)
Mar 10, 2026, 1:31 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,614.002,614.002,588.002,597.00--13,900
Mar 9, 20262,620.002,663.002,586.002,597.002,597.00-2.52%42,100
Mar 6, 20262,666.002,673.002,650.002,664.002,664.00-0.89%12,400
Mar 5, 20262,679.002,714.002,660.002,688.002,688.001.78%20,300
Mar 4, 20262,650.002,679.002,610.002,641.002,641.00-1.42%23,600
Mar 3, 20262,732.002,745.002,678.002,679.002,679.00-1.94%24,800
Mar 2, 20262,724.002,747.002,712.002,732.002,732.00-0.58%14,700
Feb 27, 20262,711.002,753.002,711.002,748.002,748.001.36%12,400
Feb 26, 20262,702.002,734.002,702.002,711.002,711.000.37%6,700
Feb 25, 20262,701.002,719.002,701.002,701.002,701.00-0.15%11,900
Feb 24, 20262,710.002,739.002,701.002,705.002,705.000.15%10,300
Feb 20, 20262,726.002,726.002,701.002,701.002,701.00-1.42%9,300
Feb 19, 20262,726.002,740.002,715.002,740.002,740.00-0.29%9,600
Feb 18, 20262,752.002,759.002,733.002,748.002,748.00-0.15%7,400
Feb 17, 20262,709.002,765.002,709.002,752.002,752.001.18%9,400
Feb 16, 20262,725.002,728.002,710.002,720.002,720.00-0.22%7,800
Feb 13, 20262,750.002,752.002,707.002,726.002,726.00-0.98%13,700
Feb 12, 20262,761.002,782.002,747.002,753.002,753.00-0.25%11,600
Feb 10, 20262,784.002,812.002,750.002,760.002,760.00-1.39%17,800
Feb 9, 20262,800.002,836.002,750.002,799.002,799.003.25%35,600
Feb 6, 20262,654.002,712.002,650.002,711.002,711.000.89%14,200
Feb 5, 20262,699.002,716.002,654.002,687.002,687.00-16,800
Feb 4, 20262,620.002,687.002,620.002,687.002,687.001.28%10,600
Feb 3, 20262,630.002,660.002,606.002,653.002,653.000.87%10,700
Feb 2, 20262,615.002,654.002,615.002,630.002,630.000.80%13,000
Jan 30, 20262,553.002,609.002,553.002,609.002,609.002.19%13,300
Jan 29, 20262,584.002,585.002,552.002,553.002,553.00-1.01%9,100
Jan 28, 20262,581.002,619.002,565.002,579.002,579.00-0.12%8,200
Jan 27, 20262,609.002,622.002,582.002,582.002,582.00-1.49%15,100
Jan 26, 20262,668.002,668.002,608.002,621.002,621.00-1.28%10,700
Jan 23, 20262,616.002,670.002,616.002,655.002,655.001.49%19,300
Jan 22, 20262,600.002,650.002,600.002,616.002,616.000.65%14,400
Jan 21, 20262,584.002,606.002,571.002,599.002,599.000.54%16,400
Jan 20, 20262,600.002,612.002,580.002,585.002,585.00-0.19%20,800
Jan 19, 20262,566.002,590.002,566.002,590.002,590.001.33%10,800
Jan 16, 20262,568.002,570.002,556.002,556.002,556.00-0.47%6,500
Jan 15, 20262,558.002,569.002,556.002,568.002,568.000.39%10,900
Jan 14, 20262,535.002,558.002,530.002,558.002,558.000.83%9,600
Jan 13, 20262,529.002,550.002,523.002,537.002,537.000.87%17,600
Jan 9, 20262,515.002,519.002,511.002,515.002,515.00-0.12%5,500
Jan 8, 20262,512.002,525.002,512.002,518.002,518.00-4,100
Jan 7, 20262,511.002,525.002,511.002,518.002,518.00-0.08%4,200
Jan 6, 20262,510.002,520.002,510.002,520.002,520.000.32%6,700
Jan 5, 20262,513.002,520.002,512.002,512.002,512.000.04%5,100
Dec 30, 20252,519.002,520.002,511.002,511.002,511.00-0.32%4,500
Dec 29, 20252,519.002,520.002,516.002,519.002,519.000.12%4,500
Dec 26, 20252,510.002,516.002,509.002,516.002,516.000.28%7,600
Dec 25, 20252,515.002,515.002,508.002,509.002,509.00-3,500
Dec 24, 20252,512.002,517.002,508.002,509.002,509.00-0.12%7,000
Dec 23, 20252,509.002,519.002,509.002,512.002,512.000.12%4,600
Dec 22, 20252,515.002,515.002,509.002,509.002,509.00-0.36%4,900
Dec 19, 20252,515.002,520.002,508.002,518.002,518.000.24%3,500
Dec 18, 20252,492.002,514.002,492.002,512.002,512.000.80%9,700
Dec 17, 20252,510.002,512.002,492.002,492.002,492.00-0.20%3,800
Dec 16, 20252,492.002,510.002,492.002,497.002,497.00-0.24%4,600
Dec 15, 20252,482.002,503.002,482.002,503.002,503.000.52%8,800
Dec 12, 20252,494.002,509.002,479.002,490.002,490.000.40%10,500
Dec 11, 20252,516.002,516.002,480.002,480.002,480.00-1.08%10,300
Dec 10, 20252,520.002,521.002,505.002,507.002,507.00-0.52%8,400
Dec 9, 20252,517.002,524.002,516.002,520.002,520.000.16%5,400
Dec 8, 20252,513.002,526.002,513.002,516.002,516.000.12%3,700
Dec 5, 20252,533.002,533.002,513.002,513.002,513.00-0.79%4,000
Dec 4, 20252,522.002,535.002,522.002,533.002,533.000.28%8,600
Dec 3, 20252,551.002,551.002,520.002,526.002,526.00-0.98%10,100
Dec 2, 20252,539.002,556.002,535.002,551.002,551.000.47%7,800
Dec 1, 20252,565.002,565.002,539.002,539.002,539.00-0.12%9,800
Nov 28, 20252,545.002,548.002,541.002,542.002,542.00-0.16%3,700
Nov 27, 20252,560.002,561.002,543.002,546.002,546.00-0.55%7,600
Nov 26, 20252,533.002,560.002,533.002,560.002,560.001.07%9,300
Nov 25, 20252,511.002,540.002,511.002,533.002,533.001.08%14,900
Nov 21, 20252,492.002,506.002,490.002,506.002,506.000.56%7,500
Nov 20, 20252,498.002,505.002,490.002,492.002,492.00-0.24%8,500
Nov 19, 20252,510.002,510.002,491.002,498.002,498.00-0.48%4,900
Nov 18, 20252,486.002,510.002,484.002,510.002,510.001.09%6,900
Nov 17, 20252,485.002,490.002,478.002,483.002,483.000.24%6,500
Nov 14, 20252,476.002,490.002,471.002,477.002,477.000.16%11,400
Nov 13, 20252,464.002,475.002,464.002,473.002,473.000.37%5,200
Nov 12, 20252,451.002,475.002,451.002,464.002,464.000.49%10,900
Nov 11, 20252,456.002,460.002,450.002,452.002,452.00-0.12%18,300
Nov 10, 20252,470.002,479.002,455.002,455.002,455.00-0.89%13,000
Nov 7, 20252,486.002,490.002,455.002,477.002,477.000.36%28,600
Nov 6, 20252,460.002,483.002,456.002,468.002,468.000.33%14,700
Nov 5, 20252,486.002,500.002,459.002,460.002,460.00-0.69%12,400
Nov 4, 20252,495.002,495.002,475.002,477.002,477.00-0.28%13,400
Oct 31, 20252,496.002,496.002,481.002,484.002,484.00-0.04%6,400
Oct 30, 20252,501.002,511.002,485.002,485.002,485.00-0.60%14,300
Oct 29, 20252,512.002,512.002,500.002,500.002,500.00-0.48%7,800
Oct 28, 20252,520.002,530.002,512.002,512.002,512.00-0.63%6,000
Oct 27, 20252,522.002,528.002,520.002,528.002,528.000.24%5,700
Oct 24, 20252,525.002,528.002,512.002,522.002,522.00-0.28%4,600
Oct 23, 20252,512.002,535.002,512.002,529.002,529.000.68%5,300
Oct 22, 20252,510.002,523.002,501.002,512.002,512.00-4,000
Oct 21, 20252,509.002,520.002,509.002,512.002,512.000.12%3,200
Oct 20, 20252,512.002,512.002,500.002,509.002,509.000.16%5,000
Oct 17, 20252,505.002,520.002,500.002,505.002,505.00-0.56%6,000
Oct 16, 20252,529.002,531.002,512.002,519.002,519.00-0.40%4,500
Oct 15, 20252,514.002,529.002,504.002,529.002,529.001.08%5,900
Oct 14, 20252,515.002,516.002,500.002,502.002,502.00-0.60%12,200
Oct 10, 20252,521.002,528.002,507.002,517.002,517.00-0.36%10,600
Oct 9, 20252,527.002,530.002,521.002,526.002,526.000.04%4,900