Skip to main content
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
3,822.00
-70.00 (-1.80%)
At close: Dec 5, 2025

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,800.003,884.003,790.003,822.003,822.00-1.80%3,456,500
Dec 4, 20254,017.004,018.003,882.003,892.003,892.00-3.14%2,839,000
Dec 3, 20253,850.004,066.003,818.004,018.004,018.006.66%4,150,900
Dec 2, 20253,957.003,957.003,767.003,767.003,767.00-3.09%3,943,300
Dec 1, 20254,058.004,088.003,864.003,887.003,887.00-4.92%4,168,200
Nov 28, 20254,035.004,090.003,983.004,088.004,088.001.31%2,967,100
Nov 27, 20254,033.004,057.003,926.004,035.004,035.001.25%3,370,100
Nov 26, 20253,887.004,010.003,833.003,985.003,985.005.40%4,455,300
Nov 25, 20253,988.004,066.003,743.003,781.003,781.000.35%6,014,000
Nov 21, 20253,641.003,804.003,641.003,768.003,768.00-2.43%32,093,500
Nov 20, 20254,059.004,066.003,820.003,862.003,862.001.79%6,466,600
Nov 19, 20253,918.003,925.003,616.003,794.003,794.00-2.97%6,806,600
Nov 18, 20254,040.004,174.003,864.003,910.003,910.00-3.24%6,366,200
Nov 17, 20253,953.004,192.003,795.004,041.004,041.002.93%6,956,900
Nov 14, 20254,089.004,168.003,843.003,926.003,926.00-13.58%13,461,900
Nov 13, 20254,486.004,590.004,391.004,543.004,543.002.88%4,252,700
Nov 12, 20254,405.004,490.004,375.004,416.004,416.00-0.23%2,899,400
Nov 11, 20254,547.004,568.004,400.004,426.004,426.00-1.45%2,728,000
Nov 10, 20254,340.004,517.004,328.004,491.004,491.003.74%3,914,700
Nov 7, 20254,259.004,365.004,240.004,329.004,329.00-1.59%3,290,900
Nov 6, 20254,141.004,513.004,046.004,399.004,399.007.85%6,228,900
Nov 5, 20254,103.004,132.003,874.004,079.004,079.00-2.25%3,294,600
Nov 4, 20254,134.004,210.004,104.004,173.004,173.001.02%2,972,000
Oct 31, 20254,026.004,154.004,021.004,131.004,131.001.45%2,501,900
Oct 30, 20253,973.004,091.003,968.004,072.004,072.001.47%2,350,900
Oct 29, 20254,020.004,035.003,946.004,013.004,013.000.78%2,095,700
Oct 28, 20254,061.004,120.003,970.003,982.003,982.00-1.87%2,285,100
Oct 27, 20254,030.004,081.004,003.004,058.004,058.003.71%3,122,200
Oct 24, 20253,899.003,956.003,871.003,913.003,913.000.95%2,283,900
Oct 23, 20253,790.003,904.003,790.003,876.003,876.00-0.87%2,284,900
Oct 22, 20253,848.003,928.003,779.003,910.003,910.002.12%2,427,800
Oct 21, 20253,925.003,948.003,819.003,829.003,829.00-1.31%2,164,100
Oct 20, 20253,901.003,928.003,826.003,880.003,880.001.20%2,208,500
Oct 17, 20253,818.003,868.003,804.003,834.003,834.00-1.19%2,216,900
Oct 16, 20253,937.003,943.003,845.003,880.003,880.00-0.54%2,508,400
Oct 15, 20253,814.003,917.003,810.003,901.003,901.002.33%2,631,400
Oct 14, 20253,919.003,953.003,801.003,812.003,812.00-6.09%4,600,900
Oct 10, 20253,989.004,114.003,870.004,059.004,059.000.95%7,562,200
Oct 9, 20253,836.004,050.003,817.004,021.004,021.006.01%6,620,600
Oct 8, 20253,690.003,801.003,667.003,793.003,793.001.61%2,878,700
Oct 7, 20253,800.003,811.003,717.003,733.003,733.00-1.35%3,445,700
Oct 6, 20253,741.003,789.003,682.003,784.003,784.005.26%5,070,100
Oct 3, 20253,450.003,605.003,422.003,595.003,595.002.22%3,570,800
Oct 2, 20253,399.003,522.003,358.003,517.003,517.005.02%4,304,000
Oct 1, 20253,330.003,357.003,282.003,349.003,349.00-1.01%3,692,200
Sep 30, 20253,233.003,399.003,202.003,383.003,383.006.72%6,108,600
Sep 29, 20253,183.003,208.003,149.003,170.003,170.001.05%2,011,200
Sep 26, 20253,136.003,169.003,089.003,137.003,137.000.03%2,510,800
Sep 25, 20253,197.003,203.003,106.003,136.003,136.00-0.32%2,249,300
Sep 24, 20253,143.003,209.003,127.003,146.003,146.000.48%3,191,600
Sep 22, 20253,116.003,201.003,094.003,131.003,131.000.71%2,550,300
Sep 19, 20253,140.003,159.003,055.003,109.003,109.000.61%3,083,400
Sep 18, 20253,082.003,111.003,065.003,090.003,090.000.06%2,123,800
Sep 17, 20253,085.003,111.003,061.003,088.003,088.00-1.09%1,535,700
Sep 16, 20253,150.003,176.003,109.003,122.003,122.000.42%1,872,500
Sep 12, 20253,131.003,132.003,086.003,109.003,109.000.45%2,172,800
Sep 11, 20253,122.003,135.003,066.003,095.003,095.00-0.86%1,601,800
Sep 10, 20253,091.003,123.003,082.003,122.003,122.001.00%1,317,900
Sep 9, 20253,162.003,195.003,072.003,091.003,091.00-2.03%1,591,400
Sep 8, 20253,125.003,164.003,105.003,155.003,155.001.81%1,319,400
Sep 5, 20253,080.003,123.003,080.003,099.003,099.001.67%1,392,900
Sep 4, 20253,006.003,048.003,002.003,048.003,048.002.08%1,433,600
Sep 3, 20253,030.003,053.002,973.002,986.002,986.00-2.23%2,135,500
Sep 2, 20253,053.003,084.003,030.003,054.003,054.000.89%1,548,400
Sep 1, 20253,045.003,060.002,983.003,027.003,027.00-1.98%1,668,700
Aug 29, 20253,116.003,124.003,088.003,088.003,088.00-1.50%1,495,200
Aug 28, 20253,123.003,145.003,105.003,135.003,135.000.80%1,205,800
Aug 27, 20253,159.003,175.003,088.003,110.003,110.00-0.92%1,956,900
Aug 26, 20253,180.003,196.003,132.003,139.003,139.00-1.16%1,706,600
Aug 25, 20253,207.003,230.003,149.003,176.003,176.000.51%1,777,000
Aug 22, 20253,091.003,176.003,081.003,160.003,160.000.99%1,691,900
Aug 21, 20253,072.003,150.003,053.003,129.003,129.001.20%2,285,900
Aug 20, 20253,160.003,182.003,051.003,092.003,092.00-4.27%3,256,500
Aug 19, 20253,265.003,295.003,190.003,230.003,230.00-1.88%3,025,100
Aug 18, 20253,260.003,309.003,223.003,292.003,292.001.67%3,003,500
Aug 15, 20253,100.003,238.003,007.003,238.003,238.0011.20%7,123,000
Aug 14, 20252,931.002,945.002,876.002,912.002,912.00-0.58%2,461,700
Aug 13, 20252,932.502,954.002,907.502,929.002,929.000.65%2,329,100
Aug 12, 20252,958.002,999.502,903.002,910.002,910.00-1.10%2,887,800
Aug 8, 20252,897.002,970.002,881.502,942.502,942.502.22%2,675,000
Aug 7, 20252,859.502,905.502,841.002,878.502,878.500.37%2,177,600
Aug 6, 20252,770.002,870.002,770.002,868.002,868.003.58%2,964,700
Aug 5, 20252,775.002,786.002,742.002,769.002,769.000.38%1,696,800
Aug 4, 20252,698.502,758.502,682.002,758.502,758.50-0.05%2,342,300
Aug 1, 20252,800.002,848.002,758.502,760.002,760.00-1.43%3,168,500
Jul 31, 20252,796.002,842.502,793.002,800.002,800.000.25%2,636,900
Jul 30, 20252,798.502,840.502,779.002,793.002,793.000.07%3,234,400
Jul 29, 20252,760.002,865.002,755.002,791.002,791.000.70%2,714,900
Jul 28, 20252,798.002,815.002,750.002,771.502,771.50-1.19%2,005,100
Jul 25, 20252,825.502,837.502,782.502,805.002,805.00-1.15%1,983,100
Jul 24, 20252,898.502,900.002,794.502,837.502,837.50-0.49%3,903,400
Jul 23, 20252,856.002,878.002,822.502,851.502,851.500.42%4,061,100
Jul 22, 20252,958.002,958.002,813.002,839.502,839.50-4.25%4,010,800
Jul 18, 20252,875.002,965.502,864.002,965.502,965.504.29%5,744,900
Jul 17, 20252,791.502,843.502,761.002,843.502,843.501.19%1,597,500
Jul 16, 20252,864.002,865.002,810.002,810.002,810.00-2.07%2,157,900
Jul 15, 20252,790.002,869.502,772.502,869.502,869.503.85%2,846,400
Jul 14, 20252,760.502,781.002,732.502,763.002,763.00-0.93%1,832,000
Jul 11, 20252,826.502,876.002,789.002,789.002,789.000.45%2,797,800
Jul 10, 20252,749.502,821.002,730.002,776.502,776.501.78%3,970,700