Skip to main content
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
4,827.00
-414.00 (-7.90%)
At close: Mar 9, 2026

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,801.004,923.004,609.004,827.004,827.00-7.90%4,402,100
Mar 6, 20265,185.005,241.005,096.005,241.005,241.000.04%2,397,900
Mar 5, 20265,238.005,383.005,155.005,239.005,239.003.99%2,326,400
Mar 4, 20265,169.005,326.004,974.005,038.005,038.00-6.58%2,616,300
Mar 3, 20265,600.005,697.005,360.005,393.005,393.00-3.20%2,593,200
Mar 2, 20265,537.005,585.005,412.005,571.005,571.000.52%2,626,900
Feb 27, 20265,480.005,587.005,425.005,542.005,542.00-1.42%5,693,100
Feb 26, 20265,578.005,649.005,503.005,622.005,622.000.27%2,899,100
Feb 25, 20265,653.005,669.005,531.005,607.005,607.00-1.29%2,880,300
Feb 24, 20265,538.005,680.005,506.005,680.005,680.000.74%4,461,700
Feb 20, 20265,540.005,638.005,505.005,638.005,638.002.06%2,736,400
Feb 19, 20265,606.005,652.005,482.005,524.005,524.00-2.51%3,031,300
Feb 18, 20265,626.005,723.005,577.005,666.005,666.002.24%2,432,000
Feb 17, 20265,666.005,695.005,456.005,542.005,542.00-2.12%2,435,700
Feb 16, 20265,903.005,919.005,589.005,662.005,662.006.77%4,354,300
Feb 13, 20265,297.005,392.005,217.005,303.005,303.00-2.25%3,668,400
Feb 12, 20265,354.005,499.005,340.005,425.005,425.001.52%2,436,000
Feb 10, 20265,202.005,390.005,165.005,344.005,344.002.85%1,926,700
Feb 9, 20265,247.005,312.005,165.005,196.005,196.005.40%2,621,900
Feb 6, 20264,940.004,972.004,864.004,930.004,930.00-1.18%2,746,600
Feb 5, 20265,067.005,110.004,885.004,989.004,989.00-1.33%2,577,200
Feb 4, 20265,119.005,135.004,976.005,056.005,056.00-0.32%2,769,800
Feb 3, 20264,973.005,094.004,898.005,072.005,072.006.29%3,195,900
Feb 2, 20264,770.004,927.004,749.004,772.004,772.002.49%4,829,700
Jan 30, 20264,756.004,788.004,617.004,656.004,656.00-2.90%3,351,200
Jan 29, 20264,840.004,876.004,756.004,795.004,795.00-0.33%2,132,000
Jan 28, 20264,840.004,950.004,750.004,811.004,811.00-2.43%3,153,900
Jan 27, 20264,836.004,959.004,821.004,931.004,931.002.39%2,050,300
Jan 26, 20264,939.004,955.004,773.004,816.004,816.00-3.04%2,313,200
Jan 23, 20265,099.005,099.004,930.004,967.004,967.000.30%2,227,000
Jan 22, 20265,000.005,052.004,871.004,952.004,952.00-1.98%3,587,900
Jan 21, 20264,700.005,052.004,660.005,052.005,052.006.27%4,276,300
Jan 20, 20264,836.004,865.004,696.004,754.004,754.001.24%2,597,900
Jan 19, 20264,793.004,814.004,661.004,696.004,696.00-3.41%3,089,200
Jan 16, 20264,905.004,962.004,765.004,862.004,862.002.04%4,255,400
Jan 15, 20264,517.004,895.004,517.004,765.004,765.002.32%3,668,400
Jan 14, 20264,600.004,657.004,551.004,657.004,657.001.42%4,009,800
Jan 13, 20264,620.004,655.004,509.004,592.004,592.004.13%4,841,700
Jan 9, 20264,268.004,410.004,231.004,410.004,410.000.23%5,252,400
Jan 8, 20264,330.004,418.004,311.004,400.004,400.001.71%6,031,900
Jan 7, 20264,096.004,332.004,075.004,326.004,326.006.81%5,981,800
Jan 6, 20263,920.004,058.003,904.004,050.004,050.004.22%3,462,800
Jan 5, 20263,850.003,929.003,807.003,886.003,886.005.48%4,222,500
Dec 30, 20253,680.003,730.003,663.003,684.003,684.00-0.70%1,928,400
Dec 29, 20253,678.003,740.003,668.003,710.003,710.001.15%2,125,900
Dec 26, 20253,725.003,730.003,648.003,668.003,640.00-0.62%1,285,400
Dec 25, 20253,687.003,691.003,629.003,691.003,662.82-0.19%1,201,200
Dec 24, 20253,667.003,723.003,646.003,698.003,669.771.99%2,308,800
Dec 23, 20253,641.003,668.003,584.003,626.003,598.32-1.44%2,509,200
Dec 22, 20253,668.003,679.003,544.003,679.003,650.922.39%3,637,700
Dec 19, 20253,605.003,645.003,593.003,593.003,565.570.76%2,932,600
Dec 18, 20253,598.003,644.003,538.003,566.003,538.78-2.89%2,563,100
Dec 17, 20253,709.003,738.003,653.003,672.003,643.97-0.86%2,361,200
Dec 16, 20253,770.003,797.003,702.003,704.003,675.73-1.85%2,158,500
Dec 15, 20253,804.003,889.003,742.003,774.003,745.19-4.16%3,875,400
Dec 12, 20254,101.004,102.003,938.003,938.003,907.94-2.38%3,541,200
Dec 11, 20254,100.004,138.003,979.004,034.004,003.212.33%3,589,100
Dec 10, 20253,897.003,961.003,857.003,942.003,911.911.15%2,098,200
Dec 9, 20253,957.003,997.003,887.003,897.003,867.25-0.86%1,914,400
Dec 8, 20253,845.003,957.003,803.003,931.003,900.992.85%2,281,800
Dec 5, 20253,800.003,884.003,790.003,822.003,792.82-1.80%3,456,500
Dec 4, 20254,017.004,018.003,882.003,892.003,862.29-3.14%2,839,000
Dec 3, 20253,850.004,066.003,818.004,018.003,987.336.66%4,150,900
Dec 2, 20253,957.003,957.003,767.003,767.003,738.24-3.09%3,943,300
Dec 1, 20254,058.004,088.003,864.003,887.003,857.33-4.92%4,168,200
Nov 28, 20254,035.004,090.003,983.004,088.004,056.791.31%2,967,100
Nov 27, 20254,033.004,057.003,926.004,035.004,004.201.25%3,370,100
Nov 26, 20253,887.004,010.003,833.003,985.003,954.585.40%4,455,300
Nov 25, 20253,988.004,066.003,743.003,781.003,752.140.35%6,014,000
Nov 21, 20253,641.003,804.003,641.003,768.003,739.24-2.43%32,093,500
Nov 20, 20254,059.004,066.003,820.003,862.003,832.521.79%6,466,600
Nov 19, 20253,918.003,925.003,616.003,794.003,765.04-2.97%6,806,600
Nov 18, 20254,040.004,174.003,864.003,910.003,880.15-3.24%6,366,200
Nov 17, 20253,953.004,192.003,795.004,041.004,010.152.93%6,956,900
Nov 14, 20254,089.004,168.003,843.003,926.003,896.03-13.58%13,461,900
Nov 13, 20254,486.004,590.004,391.004,543.004,508.322.88%4,252,700
Nov 12, 20254,405.004,490.004,375.004,416.004,382.29-0.23%2,899,400
Nov 11, 20254,547.004,568.004,400.004,426.004,392.21-1.45%2,728,000
Nov 10, 20254,340.004,517.004,328.004,491.004,456.723.74%3,914,700
Nov 7, 20254,259.004,365.004,240.004,329.004,295.95-1.59%3,290,900
Nov 6, 20254,141.004,513.004,046.004,399.004,365.427.85%6,228,900
Nov 5, 20254,103.004,132.003,874.004,079.004,047.86-2.25%3,294,600
Nov 4, 20254,134.004,210.004,104.004,173.004,141.151.02%2,972,000
Oct 31, 20254,026.004,154.004,021.004,131.004,099.471.45%2,501,900
Oct 30, 20253,973.004,091.003,968.004,072.004,040.921.47%2,350,900
Oct 29, 20254,020.004,035.003,946.004,013.003,982.370.78%2,095,700
Oct 28, 20254,061.004,120.003,970.003,982.003,951.60-1.87%2,285,100
Oct 27, 20254,030.004,081.004,003.004,058.004,027.023.71%3,122,200
Oct 24, 20253,899.003,956.003,871.003,913.003,883.130.95%2,283,900
Oct 23, 20253,790.003,904.003,790.003,876.003,846.41-0.87%2,284,900
Oct 22, 20253,848.003,928.003,779.003,910.003,880.152.12%2,427,800
Oct 21, 20253,925.003,948.003,819.003,829.003,799.77-1.31%2,164,100
Oct 20, 20253,901.003,928.003,826.003,880.003,850.381.20%2,208,500
Oct 17, 20253,818.003,868.003,804.003,834.003,804.73-1.19%2,216,900
Oct 16, 20253,937.003,943.003,845.003,880.003,850.38-0.54%2,508,400
Oct 15, 20253,814.003,917.003,810.003,901.003,871.222.33%2,631,400
Oct 14, 20253,919.003,953.003,801.003,812.003,782.90-6.09%4,600,900
Oct 10, 20253,989.004,114.003,870.004,059.004,028.020.95%7,562,200
Oct 9, 20253,836.004,050.003,817.004,021.003,990.316.01%6,620,600
Oct 8, 20253,690.003,801.003,667.003,793.003,764.051.61%2,878,700