Skip to main content
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
5,423.00
-23.00 (-0.42%)
Apr 28, 2026, 3:30 PM JST

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,515.005,563.005,422.005,423.005,423.00-0.42%4,089,500
Apr 27, 20265,370.005,477.005,231.005,446.005,446.002.68%2,855,200
Apr 24, 20265,461.005,461.005,269.005,304.005,304.00-0.09%2,647,100
Apr 23, 20265,390.005,400.005,223.005,309.005,309.00-2.96%3,450,000
Apr 22, 20265,187.005,471.005,171.005,471.005,471.006.50%4,481,500
Apr 21, 20265,193.005,205.005,114.005,137.005,137.000.12%1,813,400
Apr 20, 20265,070.005,185.005,050.005,131.005,131.004.01%2,190,600
Apr 17, 20265,090.005,115.004,933.004,933.004,933.00-4.42%2,076,600
Apr 16, 20264,993.005,244.004,965.005,161.005,161.003.14%2,920,800
Apr 15, 20265,267.005,280.004,988.005,004.005,004.00-3.23%2,891,900
Apr 14, 20265,254.005,278.005,166.005,171.005,171.001.65%2,357,100
Apr 13, 20265,078.005,150.005,016.005,087.005,087.00-0.72%2,015,400
Apr 10, 20265,063.005,197.004,940.005,124.005,124.000.87%3,960,600
Apr 9, 20265,051.005,080.004,947.005,080.005,080.000.45%4,075,200
Apr 8, 20264,916.005,089.004,858.005,057.005,057.0010.75%4,357,700
Apr 7, 20264,561.004,666.004,522.004,566.004,566.000.86%2,001,500
Apr 6, 20264,512.004,607.004,486.004,527.004,527.000.89%1,393,200
Apr 3, 20264,576.004,589.004,415.004,487.004,487.001.15%1,689,200
Apr 2, 20264,622.004,689.004,410.004,436.004,436.00-2.55%3,421,900
Apr 1, 20264,500.004,560.004,445.004,552.004,552.007.01%3,047,300
Mar 31, 20264,163.004,344.004,074.004,254.004,254.000.02%5,694,300
Mar 30, 20264,200.004,278.004,176.004,253.004,253.00-4.75%4,761,700
Mar 27, 20264,502.004,526.004,350.004,465.004,465.00-3.81%4,816,600
Mar 26, 20264,881.004,910.004,612.004,642.004,642.00-4.25%2,384,300
Mar 25, 20264,697.004,866.004,679.004,848.004,848.008.05%3,352,000
Mar 24, 20264,575.004,594.004,379.004,487.004,487.002.79%2,906,500
Mar 23, 20264,447.004,464.004,307.004,365.004,365.00-8.14%3,542,000
Mar 19, 20264,767.004,867.004,740.004,752.004,752.00-4.29%2,975,200
Mar 18, 20264,822.004,988.004,806.004,965.004,965.004.48%1,920,500
Mar 17, 20264,758.004,770.004,657.004,752.004,752.001.37%2,262,400
Mar 16, 20264,765.004,806.004,616.004,688.004,688.00-3.04%3,561,000
Mar 13, 20264,916.004,950.004,730.004,835.004,835.00-4.94%4,798,200
Mar 12, 20265,111.005,177.005,020.005,086.005,086.00-2.47%1,761,800
Mar 11, 20265,203.005,309.005,147.005,215.005,215.002.19%2,182,300
Mar 10, 20264,955.005,110.004,955.005,103.005,103.005.72%2,254,700
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