Skip to main content
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,553.00
-150.00 (-5.55%)
At close: Mar 9, 2026

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,525.002,592.002,464.002,553.002,553.00-5.55%122,600
Mar 6, 20262,664.002,712.002,631.002,703.002,703.000.19%66,300
Mar 5, 20262,737.002,757.002,670.002,698.002,698.002.31%61,900
Mar 4, 20262,730.002,771.002,560.002,637.002,637.00-6.82%154,700
Mar 3, 20262,925.002,958.002,829.002,830.002,830.00-3.77%94,900
Mar 2, 20262,912.002,985.002,870.002,941.002,941.00-0.64%65,500
Feb 27, 20262,859.002,969.002,845.002,960.002,960.004.08%92,800
Feb 26, 20262,876.002,876.002,830.002,844.002,844.00-1.11%80,900
Feb 25, 20262,880.002,940.002,850.002,876.002,876.00-0.14%94,600
Feb 24, 20262,892.002,907.002,833.002,880.002,880.00-0.41%87,700
Feb 20, 20262,809.002,928.002,805.002,892.002,892.002.63%140,400
Feb 19, 20262,800.002,842.002,751.002,818.002,818.00-0.42%70,900
Feb 18, 20262,775.002,848.002,715.002,830.002,830.001.65%110,900
Feb 17, 20262,819.002,841.002,754.002,784.002,784.00-1.45%122,000
Feb 16, 20262,720.002,850.002,711.002,825.002,825.004.82%168,200
Feb 13, 20262,779.002,795.002,677.002,695.002,695.00-2.36%148,100
Feb 12, 20262,675.002,830.002,666.002,760.002,760.006.11%217,600
Feb 10, 20262,475.002,618.002,431.002,601.002,601.0016.90%478,600
Feb 9, 20262,229.002,230.002,173.002,225.002,225.002.82%166,900
Feb 6, 20262,163.002,174.002,143.002,164.002,164.00-0.09%57,000
Feb 5, 20262,178.002,203.002,159.002,166.002,166.000.56%74,200
Feb 4, 20262,166.002,170.002,142.002,154.002,154.00-0.74%62,700
Feb 3, 20262,150.002,175.002,134.002,170.002,170.002.17%75,400
Feb 2, 20262,143.002,161.002,111.002,124.002,124.00-0.70%79,300
Jan 30, 20262,119.002,142.002,101.002,139.002,139.000.94%54,400
Jan 29, 20262,151.002,161.002,100.002,119.002,119.00-1.53%78,300
Jan 28, 20262,189.002,189.002,152.002,152.002,152.00-1.96%45,300
Jan 27, 20262,228.002,230.002,189.002,195.002,195.00-1.48%74,100
Jan 26, 20262,282.002,282.002,227.002,228.002,228.00-4.21%99,000
Jan 23, 20262,354.002,360.002,313.002,326.002,326.00-1.44%45,000
Jan 22, 20262,378.002,378.002,343.002,360.002,360.000.94%44,700
Jan 21, 20262,302.002,390.002,280.002,338.002,338.001.30%82,100
Jan 20, 20262,355.002,355.002,285.002,308.002,308.000.13%72,600
Jan 19, 20262,334.002,334.002,267.002,305.002,305.00-2.54%69,600
Jan 16, 20262,319.002,365.002,314.002,365.002,365.002.20%55,100
Jan 15, 20262,290.002,325.002,283.002,314.002,314.000.70%50,300
Jan 14, 20262,276.002,310.002,276.002,298.002,298.001.68%70,000
Jan 13, 20262,250.002,278.002,243.002,260.002,260.001.71%104,300
Jan 9, 20262,246.002,256.002,222.002,222.002,222.00-1.64%33,900
Jan 8, 20262,250.002,268.002,243.002,259.002,259.001.71%76,800
Jan 7, 20262,181.002,230.002,180.002,221.002,221.000.77%55,800
Jan 6, 20262,140.002,218.002,140.002,204.002,204.002.75%75,800
Jan 5, 20262,148.002,167.002,127.002,145.002,145.00-0.19%42,500
Dec 30, 20252,183.002,209.002,145.002,149.002,149.00-3.76%62,700
Dec 29, 20252,110.002,233.002,093.002,233.002,233.004.35%53,800
Dec 26, 20252,122.502,140.002,122.502,140.002,110.000.82%51,200
Dec 25, 20252,120.002,145.002,117.502,122.502,092.750.35%46,600
Dec 24, 20252,147.502,155.002,115.002,115.002,085.35-0.94%33,000
Dec 23, 20252,150.002,162.502,132.502,135.002,105.07-1.04%31,400
Dec 22, 20252,172.502,172.502,145.002,157.502,127.250.70%53,200
Dec 19, 20252,140.002,142.502,117.502,142.502,112.461.30%19,200
Dec 18, 20252,075.002,122.502,062.502,115.002,085.351.93%44,000
Dec 17, 20252,085.002,087.502,052.502,075.002,045.91-0.36%33,600
Dec 16, 20252,147.502,147.502,082.502,082.502,053.31-2.57%42,000
Dec 15, 20252,135.002,140.002,110.002,137.502,107.540.59%32,800
Dec 12, 20252,117.502,135.002,107.502,125.002,095.212.04%49,600
Dec 11, 20252,150.002,150.002,082.502,082.502,053.31-2.34%43,800
Dec 10, 20252,145.002,155.002,122.502,132.502,102.61-0.58%29,000
Dec 9, 20252,142.502,152.502,130.002,145.002,114.930.82%26,000
Dec 8, 20252,132.502,147.502,107.502,127.502,097.68-0.35%41,800
Dec 5, 20252,165.002,165.002,130.002,135.002,105.07-1.39%26,200
Dec 4, 20252,167.502,175.002,150.002,165.002,134.650.93%30,000
Dec 3, 20252,135.002,180.002,125.002,145.002,114.930.47%46,800
Dec 2, 20252,157.502,167.502,127.502,135.002,105.07-0.70%41,400
Dec 1, 20252,260.002,260.002,150.002,150.002,119.86-3.37%79,600
Nov 28, 20252,232.502,247.502,217.502,225.002,193.81-0.22%36,600
Nov 27, 20252,185.002,230.002,175.002,230.002,198.742.65%35,400
Nov 26, 20252,187.502,200.002,160.002,172.502,142.040.81%38,600
Nov 25, 20252,175.002,195.002,152.502,155.002,124.790.70%23,800
Nov 21, 20252,080.002,140.002,080.002,140.002,110.001.66%27,200
Nov 20, 20252,090.002,120.002,090.002,105.002,075.490.72%30,000
Nov 19, 20252,115.002,122.502,075.002,090.002,060.70-1.07%55,200
Nov 18, 20252,115.002,145.002,107.502,112.502,082.89-1.74%41,600
Nov 17, 20252,177.502,192.502,150.002,150.002,119.86-1.26%34,800
Nov 14, 20252,217.502,220.002,177.502,177.502,146.97-1.80%35,600
Nov 13, 20252,205.002,225.002,200.002,217.502,186.411.03%23,600
Nov 12, 20252,177.502,205.002,167.502,195.002,164.230.92%44,200
Nov 11, 20252,210.002,210.002,150.002,175.002,144.51-0.68%58,800
Nov 10, 20252,175.002,222.502,167.502,190.002,159.300.92%99,200
Nov 7, 20252,197.502,225.002,130.002,170.002,139.582.72%276,800
Nov 6, 20252,092.502,130.002,052.502,112.502,082.890.96%120,400
Nov 5, 20252,075.002,095.002,012.502,092.502,063.17-93,200
Nov 4, 20252,132.502,145.002,085.002,092.502,063.17-0.24%45,200
Oct 31, 20252,120.002,120.002,065.002,097.502,068.10-1.06%43,400
Oct 30, 20252,107.502,135.002,107.502,120.002,090.280.12%33,800
Oct 29, 20252,165.002,165.002,117.502,117.502,087.82-3.09%43,000
Oct 28, 20252,270.002,270.002,180.002,185.002,154.37-3.74%35,800
Oct 27, 20252,257.502,282.502,247.502,270.002,238.182.95%41,400
Oct 24, 20252,235.002,235.002,185.002,205.002,174.090.23%27,800
Oct 23, 20252,202.502,225.002,190.002,200.002,169.16-0.56%33,000
Oct 22, 20252,192.502,220.002,175.002,212.502,181.481.84%19,600
Oct 21, 20252,215.002,227.502,172.502,172.502,142.04-1.92%25,000
Oct 20, 20252,180.002,215.002,145.002,215.002,183.953.26%41,200
Oct 17, 20252,192.502,192.502,132.502,145.002,114.93-2.17%31,400
Oct 16, 20252,200.002,227.502,185.002,192.502,161.76-0.34%26,400
Oct 15, 20252,130.002,200.002,130.002,200.002,169.163.29%22,800
Oct 14, 20252,167.502,185.002,117.502,130.002,100.14-2.07%33,400
Oct 10, 20252,200.002,210.002,167.502,175.002,144.51-2.79%58,000
Oct 9, 20252,242.502,265.002,225.002,237.502,206.130.79%24,000
Oct 8, 20252,230.002,270.002,215.002,220.002,188.88-0.22%33,000