Skip to main content
Ebara Jitsugyo Co.,Ltd. (TYO:6328)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
+39.00 (1.62%)
Apr 28, 2026, 3:30 PM JST

Ebara Jitsugyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,402.002,450.002,400.002,450.002,450.001.62%61,800
Apr 27, 20262,400.002,433.002,369.002,411.002,411.000.75%53,500
Apr 24, 20262,400.002,420.002,369.002,393.002,393.000.04%53,700
Apr 23, 20262,356.002,403.002,337.002,392.002,392.001.53%102,900
Apr 22, 20262,410.002,413.002,356.002,356.002,356.00-3.24%95,200
Apr 21, 20262,471.002,483.002,432.002,435.002,435.00-0.20%43,300
Apr 20, 20262,443.002,470.002,436.002,440.002,440.00-1.29%68,900
Apr 17, 20262,498.002,504.002,467.002,472.002,472.00-1.44%43,500
Apr 16, 20262,529.002,529.002,492.002,508.002,508.00-58,200
Apr 15, 20262,570.002,600.002,478.002,508.002,508.00-1.26%65,200
Apr 14, 20262,523.002,544.002,502.002,540.002,540.001.24%74,600
Apr 13, 20262,530.002,553.002,478.002,509.002,509.00-0.48%69,100
Apr 10, 20262,562.002,595.002,514.002,521.002,521.00-1.60%52,300
Apr 9, 20262,595.002,600.002,538.002,562.002,562.00-0.23%53,200
Apr 8, 20262,552.002,575.002,519.002,568.002,568.004.43%70,200
Apr 7, 20262,500.002,508.002,435.002,459.002,459.00-0.24%50,800
Apr 6, 20262,465.002,485.002,461.002,465.002,465.00-0.20%61,600
Apr 3, 20262,462.002,504.002,453.002,470.002,470.00-0.44%46,300
Apr 2, 20262,588.002,598.002,476.002,481.002,481.00-2.67%60,500
Apr 1, 20262,501.002,549.002,471.002,549.002,549.006.65%70,800
Mar 31, 20262,381.002,461.002,381.002,390.002,390.00-1.61%61,200
Mar 30, 20262,368.002,445.002,345.002,429.002,429.00-3.38%77,200
Mar 27, 20262,489.002,520.002,459.002,514.002,514.00-0.87%68,600
Mar 26, 20262,600.002,606.002,504.002,536.002,536.00-1.32%63,000
Mar 25, 20262,526.002,590.002,511.002,570.002,570.005.07%93,100
Mar 24, 20262,457.002,502.002,418.002,446.002,446.003.47%69,000
Mar 23, 20262,427.002,457.002,334.002,364.002,364.00-6.41%81,000
Mar 19, 20262,603.002,603.002,520.002,526.002,526.00-4.79%65,800
Mar 18, 20262,572.002,653.002,572.002,653.002,653.003.71%39,600
Mar 17, 20262,589.002,631.002,551.002,558.002,558.00-1.20%67,100
Mar 16, 20262,596.002,611.002,551.002,589.002,589.00-0.27%48,600
Mar 13, 20262,521.002,614.002,519.002,596.002,596.00-0.57%56,900
Mar 12, 20262,615.002,647.002,591.002,611.002,611.00-1.92%43,500
Mar 11, 20262,638.002,705.002,631.002,662.002,662.000.64%52,000
Mar 10, 20262,603.002,647.002,581.002,645.002,645.003.60%58,900
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