Skip to main content
Ebrains, Inc. (TYO:6599)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
+75.00 (2.23%)
Apr 28, 2026, 3:30 PM JST

Ebrains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,325.003,440.003,300.003,440.003,440.002.23%14,900
Apr 27, 20263,520.003,520.003,300.003,365.003,365.00-4.40%17,600
Apr 24, 20263,605.003,610.003,480.003,520.003,520.00-2.22%16,400
Apr 23, 20263,660.003,660.003,570.003,600.003,600.00-0.28%6,600
Apr 22, 20263,740.003,740.003,605.003,610.003,610.00-4.50%7,500
Apr 21, 20263,710.003,865.003,650.003,780.003,780.002.16%24,500
Apr 20, 20263,730.003,810.003,700.003,700.003,700.00-1.46%9,500
Apr 17, 20263,850.003,895.003,730.003,755.003,755.00-2.09%9,600
Apr 16, 20263,810.003,915.003,810.003,835.003,835.000.66%6,300
Apr 15, 20264,000.004,010.003,810.003,810.003,810.00-4.87%19,300
Apr 14, 20263,900.004,005.003,805.004,005.004,005.002.96%30,800
Apr 13, 20263,850.003,985.003,805.003,890.003,890.003.60%31,200
Apr 10, 20263,850.003,850.003,660.003,755.003,755.00-1.96%17,800
Apr 9, 20263,740.003,850.003,685.003,830.003,830.006.39%23,800
Apr 8, 20263,600.003,700.003,580.003,600.003,600.001.27%10,300
Apr 7, 20263,660.003,780.003,550.003,555.003,555.00-3.27%15,900
Apr 6, 20263,685.003,830.003,660.003,675.003,675.001.66%21,100
Apr 3, 20263,560.003,660.003,520.003,615.003,615.001.69%17,500
Apr 2, 20263,475.003,600.003,475.003,555.003,555.002.30%16,000
Apr 1, 20263,665.003,665.003,390.003,475.003,475.00-1.42%13,300
Mar 31, 20263,795.003,795.003,360.003,525.003,525.00-7.11%23,100
Mar 30, 20263,550.003,800.003,475.003,795.003,795.0011.95%38,600
Mar 27, 20263,410.003,480.003,315.003,390.003,342.00-1.45%13,400
Mar 26, 20263,515.003,535.003,410.003,440.003,391.29-2.13%12,300
Mar 25, 20263,245.003,640.003,195.003,515.003,465.2310.36%32,000
Mar 24, 20263,325.003,350.003,185.003,185.003,139.90-2.60%16,000
Mar 23, 20263,030.003,290.003,000.003,270.003,223.709.84%40,700
Mar 19, 20262,981.002,981.002,910.002,977.002,934.85-2.39%1,300
Mar 18, 20262,960.003,050.002,960.003,050.003,006.813.15%400
Mar 17, 20262,979.003,030.002,957.002,957.002,915.130.96%900
Mar 16, 20262,935.003,040.002,929.002,929.002,887.531.42%2,600
Mar 13, 20262,880.002,890.002,879.002,888.002,847.11-0.45%700
Mar 12, 20262,950.002,950.002,901.002,901.002,859.92-2.36%600
Mar 11, 20262,943.002,974.002,916.002,971.002,928.93-0.74%2,800
Mar 10, 20262,927.002,994.002,927.002,993.002,950.623.82%1,000
Mar 9, 20263,045.003,050.002,840.002,883.002,842.18-5.32%4,300
Mar 6, 20263,060.003,160.003,045.003,045.003,001.88-2.72%700
Mar 5, 20263,015.003,270.002,962.003,130.003,085.687.38%11,200
Mar 4, 20263,010.003,135.002,915.002,915.002,873.73-7.46%6,700
Mar 3, 20263,345.003,345.003,150.003,150.003,105.40-5.83%14,200
Mar 2, 20263,330.003,345.003,195.003,345.003,297.646.19%19,400
Feb 27, 20263,155.003,225.003,095.003,150.003,105.40-0.16%14,400
Feb 26, 20263,130.003,230.003,035.003,155.003,110.330.80%25,500
Feb 25, 20263,270.003,275.003,030.003,130.003,085.68-2.19%10,100
Feb 24, 20263,085.003,300.003,085.003,200.003,154.696.14%22,300
Feb 20, 20262,998.003,090.002,931.003,015.002,972.311.72%13,800
Feb 19, 20262,853.003,100.002,853.002,964.002,922.035.74%30,800
Feb 18, 20262,749.002,810.002,749.002,803.002,763.313.01%3,300
Feb 17, 20262,688.002,749.002,683.002,721.002,682.470.29%1,400
Feb 16, 20262,715.002,718.002,685.002,713.002,674.590.11%4,800
Feb 13, 20262,781.002,837.002,701.002,710.002,671.63-8.57%20,500
Feb 12, 20262,968.002,968.002,866.002,964.002,922.032.03%11,400
Feb 10, 20262,911.002,940.002,884.002,905.002,863.870.10%3,900
Feb 9, 20262,940.002,950.002,901.002,902.002,860.91-0.14%3,200
Feb 6, 20262,853.002,934.002,853.002,906.002,864.850.90%1,600
Feb 5, 20262,882.002,934.002,880.002,880.002,839.22-0.55%2,000
Feb 4, 20262,905.002,905.002,812.002,896.002,854.990.52%3,000
Feb 3, 20262,781.002,881.002,781.002,881.002,840.213.52%2,600
Feb 2, 20262,801.002,851.002,751.002,783.002,743.59-0.96%4,300
Jan 30, 20262,820.002,863.002,810.002,810.002,770.21-1.30%1,100
Jan 29, 20262,840.002,847.002,840.002,847.002,806.69-0.90%1,400
Jan 28, 20262,828.002,873.002,824.002,873.002,832.320.28%1,000
Jan 27, 20262,919.002,919.002,865.002,865.002,824.43-1.88%1,200
Jan 26, 20262,920.002,926.002,884.002,920.002,878.65-0.21%3,400
Jan 23, 20262,904.002,972.002,904.002,926.002,884.57-0.81%6,100
Jan 22, 20262,890.002,971.002,872.002,950.002,908.232.57%2,400
Jan 21, 20262,845.002,889.002,800.002,876.002,835.28-0.66%2,900
Jan 20, 20262,930.002,952.002,881.002,895.002,854.01-0.55%2,800
Jan 19, 20262,970.002,970.002,909.002,911.002,869.78-1.42%2,400
Jan 16, 20262,955.002,955.002,908.002,953.002,911.19-0.54%2,300
Jan 15, 20262,959.002,976.002,924.002,969.002,926.960.34%1,700
Jan 14, 20262,923.002,960.002,903.002,959.002,917.100.17%2,900
Jan 13, 20262,939.002,960.002,915.002,954.002,912.172.25%3,000
Jan 9, 20262,929.002,929.002,869.002,889.002,848.09-2.92%3,400
Jan 8, 20262,983.002,990.002,914.002,976.002,933.86-0.73%5,400
Jan 7, 20262,958.003,010.002,910.002,998.002,955.550.23%6,400
Jan 6, 20262,997.003,010.002,901.002,991.002,948.650.17%9,400
Jan 5, 20263,000.003,150.002,908.002,986.002,943.729.54%45,000
Dec 30, 20252,703.002,726.002,676.002,726.002,687.401.91%6,900
Dec 29, 20252,684.002,710.002,635.002,675.002,637.125.56%3,700
Dec 26, 20252,557.002,567.002,534.002,534.002,498.12-0.86%18,000
Dec 25, 20252,551.002,567.002,551.002,556.002,519.810.20%4,600
Dec 24, 20252,597.002,600.002,550.002,551.002,514.88-1.77%4,400
Dec 23, 20252,586.002,612.002,571.002,597.002,560.23-0.12%4,700
Dec 22, 20252,634.002,635.002,595.002,600.002,563.19-0.84%7,200
Dec 19, 20252,650.002,650.002,610.002,622.002,584.87-1.06%2,200
Dec 18, 20252,602.002,651.002,602.002,650.002,612.480.91%1,200
Dec 17, 20252,625.002,651.002,616.002,626.002,588.82-0.45%1,000
Dec 16, 20252,679.002,734.002,630.002,638.002,600.65-2.37%3,400
Dec 15, 20252,639.002,739.002,639.002,702.002,663.742.31%11,500
Dec 12, 20252,662.002,679.002,641.002,641.002,603.610.99%3,900
Dec 11, 20252,580.002,615.002,580.002,615.002,577.97-0.11%1,300
Dec 10, 20252,604.002,624.002,604.002,618.002,580.930.54%1,600
Dec 9, 20252,669.002,676.002,600.002,604.002,567.13-1.62%3,700
Dec 8, 20252,635.002,647.002,635.002,647.002,609.522.24%500
Dec 5, 20252,590.002,590.002,588.002,589.002,552.34-1.11%300
Dec 4, 20252,614.002,618.002,587.002,618.002,580.930.15%800
Dec 3, 20252,615.002,631.002,561.002,614.002,576.99-1.13%1,700
Dec 2, 20252,617.002,659.002,603.002,644.002,606.56-0.86%1,400
Dec 1, 20252,731.002,738.002,651.002,667.002,629.24-0.52%8,800