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

Currency In JPY

2819.T Historical Return

If you invested ¥1000 in Ebara Foods Industry,Inc. (2819.T) 10 years ago, it would be worth ¥1,627.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,088.99, while ¥1000 invested 1 year ago would be worth ¥1,020.72. This corresponds to total returns of 62.74%, 8.9%, 2.07%, respectively, with annualized returns of 4.99%, 1.72%, 2.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2819.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,571	2,602	2,602	2,614	2,571	11,800
August 20, 2026	2,577	2,621	2,621	2,621	2,564	21,700
August 19, 2026	2,544	2,572	2,572	2,572	2,529	18,200
August 18, 2026	2,528	2,548	2,548	2,556	2,512	16,900
August 17, 2026	2,513	2,528	2,528	2,534	2,502	11,200
August 14, 2026	2,461	2,514	2,514	2,514	2,461	11,600
August 13, 2026	2,464	2,477	2,477	2,494	2,464	8,000
August 12, 2026	2,505	2,477	2,477	2,505	2,464	9,800
August 10, 2026	2,502	2,503	2,503	2,525	2,495	8,800
August 07, 2026	2,439	2,499	2,499	2,500	2,439	22,400
August 06, 2026	2,444	2,465	2,465	2,492	2,417	13,900
August 05, 2026	2,412	2,422	2,422	2,432	2,412	8,100
August 04, 2026	2,446	2,414	2,414	2,446	2,414	11,000
August 03, 2026	2,468	2,453	2,453	2,473	2,446	11,200
July 31, 2026	2,540	2,465	2,465	2,540	2,465	13,200
July 30, 2026	2,524	2,523	2,523	2,542	2,513	13,500
July 29, 2026	2,513	2,574	2,574	2,576	2,513	17,100
July 28, 2026	2,524	2,513	2,513	2,540	2,513	12,900
July 27, 2026	2,508	2,524	2,524	2,525	2,501	12,000
July 24, 2026	2,508	2,491	2,491	2,508	2,464	7,300
July 23, 2026	2,518	2,508	2,508	2,521	2,493	4,100
July 22, 2026	2,516	2,518	2,518	2,519	2,485	9,200
July 21, 2026	2,500	2,511	2,511	2,519	2,495	12,800
July 17, 2026	2,460	2,485	2,485	2,495	2,460	6,300
July 16, 2026	2,462	2,460	2,460	2,477	2,460	4,600
July 15, 2026	2,474	2,470	2,470	2,480	2,462	4,900
July 14, 2026	2,497	2,461	2,461	2,504	2,461	7,800
July 13, 2026	2,487	2,479	2,479	2,495	2,475	3,900
July 10, 2026	2,496	2,487	2,487	2,496	2,471	5,200
July 09, 2026	2,485	2,470	2,470	2,496	2,464	6,600
July 08, 2026	2,455	2,488	2,488	2,494	2,455	9,600
July 07, 2026	2,442	2,455	2,455	2,460	2,426	7,700
July 06, 2026	2,433	2,420	2,420	2,450	2,420	8,500
July 03, 2026	2,434	2,420	2,420	2,456	2,420	8,600
July 02, 2026	2,440	2,434	2,434	2,449	2,418	7,400
July 01, 2026	2,429	2,415	2,415	2,430	2,414	4,600
June 30, 2026	2,431	2,416	2,416	2,443	2,410	9,400
June 29, 2026	2,405	2,430	2,430	2,430	2,404	15,100
June 26, 2026	2,381	2,381	2,381	2,405	2,373	9,100
June 25, 2026	2,385	2,371	2,371	2,402	2,371	13,500
June 24, 2026	2,390	2,395	2,395	2,416	2,385	6,900
June 23, 2026	2,390	2,391	2,391	2,410	2,370	5,500
June 22, 2026	2,390	2,381	2,381	2,400	2,359	7,500
June 19, 2026	2,405	2,390	2,390	2,405	2,377	11,200
June 18, 2026	2,400	2,402	2,402	2,404	2,381	8,200
June 17, 2026	2,373	2,393	2,393	2,398	2,373	11,300
June 16, 2026	2,381	2,368	2,368	2,390	2,357	10,600
June 15, 2026	2,392	2,381	2,381	2,396	2,378	12,300
June 12, 2026	2,378	2,379	2,379	2,390	2,365	12,200
June 11, 2026	2,370	2,380	2,380	2,380	2,354	6,100
June 10, 2026	2,346	2,370	2,370	2,376	2,344	12,000
June 09, 2026	2,364	2,344	2,344	2,376	2,337	13,000
June 08, 2026	2,353	2,379	2,379	2,396	2,353	15,500
June 05, 2026	2,355	2,377	2,377	2,387	2,351	8,000
June 04, 2026	2,354	2,355	2,355	2,373	2,352	4,400
June 03, 2026	2,330	2,368	2,368	2,369	2,330	10,300
June 02, 2026	2,330	2,339	2,339	2,354	2,308	23,200
June 01, 2026	2,385	2,332	2,332	2,385	2,332	24,600
May 29, 2026	2,408	2,387	2,387	2,420	2,387	9,500
May 28, 2026	2,411	2,400	2,400	2,414	2,388	17,200