Skip to main content
EBARA Foods Industry,Inc. (TYO:2819)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
+39.00 (1.58%)
Apr 28, 2026, 3:30 PM JST

EBARA Foods Industry,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,480.002,506.002,472.002,506.002,506.001.58%16,400
Apr 27, 20262,480.002,480.002,463.002,467.002,467.00-0.52%18,600
Apr 24, 20262,500.002,500.002,480.002,480.002,480.00-0.40%17,400
Apr 23, 20262,505.002,509.002,490.002,490.002,490.00-0.60%15,300
Apr 22, 20262,549.002,549.002,505.002,505.002,505.00-0.91%11,600
Apr 21, 20262,543.002,549.002,528.002,528.002,528.00-0.51%11,900
Apr 20, 20262,528.002,552.002,524.002,541.002,541.000.51%13,700
Apr 17, 20262,524.002,531.002,522.002,528.002,528.000.32%4,200
Apr 16, 20262,532.002,547.002,514.002,520.002,520.00-0.71%12,300
Apr 15, 20262,550.002,550.002,531.002,538.002,538.000.44%10,400
Apr 14, 20262,551.002,556.002,527.002,527.002,527.00-0.94%8,600
Apr 13, 20262,563.002,577.002,545.002,551.002,551.00-0.47%9,600
Apr 10, 20262,607.002,607.002,563.002,563.002,563.00-0.97%7,300
Apr 9, 20262,596.002,626.002,588.002,588.002,588.00-0.38%9,200
Apr 8, 20262,603.002,603.002,572.002,598.002,598.001.05%15,200
Apr 7, 20262,588.002,602.002,567.002,571.002,571.00-0.54%13,000
Apr 6, 20262,584.002,593.002,582.002,585.002,585.000.04%7,200
Apr 3, 20262,582.002,584.002,574.002,584.002,584.000.58%7,000
Apr 2, 20262,581.002,587.002,560.002,569.002,569.00-0.46%13,700
Apr 1, 20262,574.002,582.002,550.002,581.002,581.001.18%11,300
Mar 31, 20262,550.002,575.002,544.002,551.002,551.000.20%11,800
Mar 30, 20262,520.002,550.002,512.002,546.002,546.00-1.24%35,700
Mar 27, 20262,588.002,623.002,578.002,578.002,553.00-0.62%77,900
Mar 26, 20262,580.002,595.002,573.002,594.002,568.840.54%22,700
Mar 25, 20262,577.002,592.002,570.002,580.002,554.980.58%27,800
Mar 24, 20262,540.002,565.002,540.002,565.002,540.132.03%21,200
Mar 23, 20262,552.002,556.002,511.002,514.002,489.62-1.99%44,100
Mar 19, 20262,581.002,592.002,565.002,565.002,540.13-1.16%16,000
Mar 18, 20262,579.002,595.002,579.002,595.002,569.840.62%19,000
Mar 17, 20262,585.002,592.002,571.002,579.002,553.99-0.23%12,900
Mar 16, 20262,574.002,586.002,570.002,585.002,559.930.58%12,400
Mar 13, 20262,580.002,592.002,562.002,570.002,545.08-1.27%24,600
Mar 12, 20262,600.002,608.002,591.002,603.002,577.760.12%16,500
Mar 11, 20262,605.002,614.002,588.002,600.002,574.79-0.19%18,100
Mar 10, 20262,614.002,614.002,588.002,605.002,579.740.31%16,700
Mar 9, 20262,620.002,663.002,586.002,597.002,571.82-2.52%42,100
Mar 6, 20262,666.002,673.002,650.002,664.002,638.17-0.89%12,400
Mar 5, 20262,679.002,714.002,660.002,688.002,661.931.78%20,300
Mar 4, 20262,650.002,679.002,610.002,641.002,615.39-1.42%23,600
Mar 3, 20262,732.002,745.002,678.002,679.002,653.02-1.94%24,800
Mar 2, 20262,724.002,747.002,712.002,732.002,705.51-0.58%14,700
Feb 27, 20262,711.002,753.002,711.002,748.002,721.351.36%12,400
Feb 26, 20262,702.002,734.002,702.002,711.002,684.710.37%6,700
Feb 25, 20262,701.002,719.002,701.002,701.002,674.81-0.15%11,900
Feb 24, 20262,710.002,739.002,701.002,705.002,678.770.15%10,300
Feb 20, 20262,726.002,726.002,701.002,701.002,674.81-1.42%9,300
Feb 19, 20262,726.002,740.002,715.002,740.002,713.43-0.29%9,600
Feb 18, 20262,752.002,759.002,733.002,748.002,721.35-0.15%7,400
Feb 17, 20262,709.002,765.002,709.002,752.002,725.311.18%9,400
Feb 16, 20262,725.002,728.002,710.002,720.002,693.62-0.22%7,800
Feb 13, 20262,750.002,752.002,707.002,726.002,699.56-0.98%13,700
Feb 12, 20262,761.002,782.002,747.002,753.002,726.30-0.25%11,600
Feb 10, 20262,784.002,812.002,750.002,760.002,733.24-1.39%17,800
Feb 9, 20262,800.002,836.002,750.002,799.002,771.863.25%35,600
Feb 6, 20262,654.002,712.002,650.002,711.002,684.710.89%14,200
Feb 5, 20262,699.002,716.002,654.002,687.002,660.94-16,800
Feb 4, 20262,620.002,687.002,620.002,687.002,660.941.28%10,600
Feb 3, 20262,630.002,660.002,606.002,653.002,627.270.87%10,700
Feb 2, 20262,615.002,654.002,615.002,630.002,604.500.80%13,000
Jan 30, 20262,553.002,609.002,553.002,609.002,583.702.19%13,300
Jan 29, 20262,584.002,585.002,552.002,553.002,528.24-1.01%9,100
Jan 28, 20262,581.002,619.002,565.002,579.002,553.99-0.12%8,200
Jan 27, 20262,609.002,622.002,582.002,582.002,556.96-1.49%15,100
Jan 26, 20262,668.002,668.002,608.002,621.002,595.58-1.28%10,700
Jan 23, 20262,616.002,670.002,616.002,655.002,629.251.49%19,300
Jan 22, 20262,600.002,650.002,600.002,616.002,590.630.65%14,400
Jan 21, 20262,584.002,606.002,571.002,599.002,573.800.54%16,400
Jan 20, 20262,600.002,612.002,580.002,585.002,559.93-0.19%20,800
Jan 19, 20262,566.002,590.002,566.002,590.002,564.881.33%10,800
Jan 16, 20262,568.002,570.002,556.002,556.002,531.21-0.47%6,500
Jan 15, 20262,558.002,569.002,556.002,568.002,543.100.39%10,900
Jan 14, 20262,535.002,558.002,530.002,558.002,533.190.83%9,600
Jan 13, 20262,529.002,550.002,523.002,537.002,512.400.87%17,600
Jan 9, 20262,515.002,519.002,511.002,515.002,490.61-0.12%5,500
Jan 8, 20262,512.002,525.002,512.002,518.002,493.58-4,100
Jan 7, 20262,511.002,525.002,511.002,518.002,493.58-0.08%4,200
Jan 6, 20262,510.002,520.002,510.002,520.002,495.560.32%6,700
Jan 5, 20262,513.002,520.002,512.002,512.002,487.640.04%5,100
Dec 30, 20252,519.002,520.002,511.002,511.002,486.65-0.32%4,500
Dec 29, 20252,519.002,520.002,516.002,519.002,494.570.12%4,500
Dec 26, 20252,510.002,516.002,509.002,516.002,491.600.28%7,600
Dec 25, 20252,515.002,515.002,508.002,509.002,484.67-3,500
Dec 24, 20252,512.002,517.002,508.002,509.002,484.67-0.12%7,000
Dec 23, 20252,509.002,519.002,509.002,512.002,487.640.12%4,600
Dec 22, 20252,515.002,515.002,509.002,509.002,484.67-0.36%4,900
Dec 19, 20252,515.002,520.002,508.002,518.002,493.580.24%3,500
Dec 18, 20252,492.002,514.002,492.002,512.002,487.640.80%9,700
Dec 17, 20252,510.002,512.002,492.002,492.002,467.83-0.20%3,800
Dec 16, 20252,492.002,510.002,492.002,497.002,472.79-0.24%4,600
Dec 15, 20252,482.002,503.002,482.002,503.002,478.730.52%8,800
Dec 12, 20252,494.002,509.002,479.002,490.002,465.850.40%10,500
Dec 11, 20252,516.002,516.002,480.002,480.002,455.95-1.08%10,300
Dec 10, 20252,520.002,521.002,505.002,507.002,482.69-0.52%8,400
Dec 9, 20252,517.002,524.002,516.002,520.002,495.560.16%5,400
Dec 8, 20252,513.002,526.002,513.002,516.002,491.600.12%3,700
Dec 5, 20252,533.002,533.002,513.002,513.002,488.63-0.79%4,000
Dec 4, 20252,522.002,535.002,522.002,533.002,508.440.28%8,600
Dec 3, 20252,551.002,551.002,520.002,526.002,501.50-0.98%10,100
Dec 2, 20252,539.002,556.002,535.002,551.002,526.260.47%7,800
Dec 1, 20252,565.002,565.002,539.002,539.002,514.38-0.12%9,800