Ebara Foods Industry,Inc. - 2819.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,522	2,533	2,533	2,535	2,522	8,600
December 03, 2025	2,551	2,526	2,526	2,551	2,520	10,100
December 02, 2025	2,539	2,551	2,551	2,556	2,535	7,800
December 01, 2025	2,565	2,539	2,539	2,565	2,539	9,800
November 28, 2025	2,545	2,542	2,542	2,548	2,541	3,700
November 27, 2025	2,560	2,546	2,546	2,561	2,543	7,600
November 26, 2025	2,533	2,560	2,560	2,560	2,533	9,300
November 25, 2025	2,511	2,533	2,533	2,540	2,511	14,900
November 21, 2025	2,492	2,506	2,506	2,506	2,490	7,500
November 20, 2025	2,498	2,492	2,492	2,505	2,490	8,500
November 19, 2025	2,510	2,498	2,498	2,510	2,491	4,900
November 18, 2025	2,486	2,510	2,510	2,510	2,484	6,900
November 17, 2025	2,485	2,483	2,483	2,490	2,478	6,500
November 14, 2025	2,476	2,477	2,477	2,490	2,471	11,400
November 13, 2025	2,464	2,473	2,473	2,475	2,464	5,200
November 12, 2025	2,451	2,464	2,464	2,475	2,451	10,900
November 11, 2025	2,456	2,452	2,452	2,460	2,450	18,300
November 10, 2025	2,470	2,455	2,455	2,479	2,455	13,000
November 07, 2025	2,486	2,477	2,477	2,490	2,455	28,600
November 06, 2025	2,460	2,468	2,468	2,483	2,456	14,700
November 05, 2025	2,486	2,460	2,460	2,500	2,459	12,400
November 04, 2025	2,495	2,477	2,477	2,495	2,475	13,400
October 31, 2025	2,496	2,484	2,484	2,496	2,481	6,400
October 30, 2025	2,501	2,485	2,485	2,511	2,485	14,300
October 29, 2025	2,512	2,500	2,500	2,512	2,500	7,800
October 28, 2025	2,520	2,512	2,512	2,530	2,512	6,000
October 27, 2025	2,522	2,528	2,528	2,528	2,520	5,700
October 24, 2025	2,525	2,522	2,522	2,528	2,512	4,600
October 23, 2025	2,512	2,529	2,529	2,535	2,512	5,300
October 22, 2025	2,510	2,512	2,512	2,523	2,501	4,000
October 21, 2025	2,509	2,512	2,512	2,520	2,509	3,200
October 20, 2025	2,512	2,509	2,509	2,512	2,500	5,000
October 17, 2025	2,505	2,505	2,505	2,520	2,500	6,000
October 16, 2025	2,529	2,519	2,519	2,531	2,512	4,500
October 15, 2025	2,514	2,529	2,529	2,529	2,504	5,900
October 14, 2025	2,515	2,502	2,502	2,516	2,500	12,200
October 10, 2025	2,521	2,517	2,517	2,528	2,507	10,600
October 09, 2025	2,527	2,526	2,526	2,530	2,521	4,900
October 08, 2025	2,532	2,525	2,525	2,539	2,525	5,200
October 07, 2025	2,536	2,535	2,535	2,546	2,535	4,400
October 06, 2025	2,530	2,536	2,536	2,557	2,530	5,700
October 03, 2025	2,522	2,528	2,528	2,558	2,520	3,800
October 02, 2025	2,540	2,525	2,525	2,549	2,525	5,300
October 01, 2025	2,551	2,534	2,534	2,562	2,531	9,100
September 30, 2025	2,565	2,558	2,558	2,565	2,550	5,500
September 29, 2025	2,592	2,565	2,565	2,592	2,556	5,500
September 26, 2025	2,599	2,596	2,596	2,599	2,580	12,800
September 25, 2025	2,597	2,599	2,599	2,601	2,589	5,800
September 24, 2025	2,600	2,600	2,600	2,612	2,585	9,200
September 22, 2025	2,580	2,590	2,590	2,590	2,576	2,900
September 19, 2025	2,576	2,580	2,580	2,591	2,574	7,900
September 18, 2025	2,578	2,577	2,577	2,580	2,566	4,500
September 17, 2025	2,578	2,577	2,577	2,580	2,566	5,400
September 16, 2025	2,577	2,570	2,570	2,580	2,562	7,200
September 12, 2025	2,570	2,577	2,577	2,583	2,567	7,400
September 11, 2025	2,566	2,566	2,566	2,572	2,566	1,900
September 10, 2025	2,566	2,569	2,569	2,572	2,565	3,800
September 09, 2025	2,570	2,566	2,566	2,571	2,558	4,700
September 08, 2025	2,560	2,570	2,570	2,574	2,556	5,500
September 05, 2025	2,564	2,558	2,558	2,568	2,558	4,100

Ebara Foods Industry,Inc. (2819.T) JPX