Skip to main content
Ebara Corporation (TYO:6361)
Japan flag Japan · Delayed Price · Currency is JPY
3,137.00
+1.00 (0.03%)
Sep 26, 2025, 3:30 PM JST

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,123,800
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%2,172,800
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