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

2,339.00

+7(+0.30%)

Updated at June 02 03:30PM

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 ¥1,403.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,012.81, while ¥1000 invested 1 year ago would be worth ¥925.05. This corresponds to total returns of 40.38%, 1.28%, -7.5%, respectively, with annualized returns of 3.45%, 0.25%, -7.5%.

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
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
May 27, 2026	2,404	2,430	2,430	2,430	2,385	14,200
May 26, 2026	2,380	2,404	2,404	2,407	2,378	14,000
May 25, 2026	2,420	2,380	2,380	2,420	2,380	25,000
May 22, 2026	2,429	2,418	2,418	2,429	2,405	18,500
May 21, 2026	2,449	2,429	2,429	2,449	2,429	8,100
May 20, 2026	2,448	2,433	2,433	2,465	2,427	17,200
May 19, 2026	2,448	2,447	2,447	2,485	2,447	19,100
May 18, 2026	2,520	2,423	2,423	2,520	2,416	46,700
May 15, 2026	2,511	2,519	2,519	2,528	2,500	8,400
May 14, 2026	2,511	2,511	2,511	2,514	2,495	4,700
May 13, 2026	2,518	2,511	2,511	2,524	2,509	4,000
May 12, 2026	2,512	2,518	2,518	2,519	2,508	4,000
May 11, 2026	2,505	2,504	2,504	2,511	2,498	10,600
May 08, 2026	2,501	2,505	2,505	2,521	2,496	10,400
May 07, 2026	2,513	2,507	2,507	2,516	2,501	8,100
May 01, 2026	2,520	2,507	2,507	2,520	2,491	13,400
April 30, 2026	2,518	2,520	2,520	2,522	2,506	14,600
April 28, 2026	2,480	2,506	2,506	2,506	2,472	16,400
April 27, 2026	2,480	2,467	2,467	2,480	2,463	18,600
April 24, 2026	2,500	2,480	2,480	2,500	2,480	17,400
April 23, 2026	2,505	2,490	2,490	2,509	2,490	15,300
April 22, 2026	2,549	2,505	2,505	2,549	2,505	11,600
April 21, 2026	2,543	2,528	2,528	2,549	2,528	11,900
April 20, 2026	2,528	2,541	2,541	2,552	2,524	13,700
April 17, 2026	2,524	2,528	2,528	2,531	2,522	4,200
April 16, 2026	2,532	2,520	2,520	2,547	2,514	12,300
April 15, 2026	2,550	2,538	2,538	2,550	2,531	10,400
April 14, 2026	2,551	2,527	2,527	2,556	2,527	8,600
April 13, 2026	2,563	2,551	2,551	2,577	2,545	9,600
April 10, 2026	2,607	2,563	2,563	2,607	2,563	7,300
April 09, 2026	2,596	2,588	2,588	2,626	2,588	9,200
April 08, 2026	2,603	2,598	2,598	2,603	2,572	15,200
April 07, 2026	2,588	2,571	2,571	2,602	2,567	13,000
April 06, 2026	2,584	2,585	2,585	2,593	2,582	7,200
April 03, 2026	2,582	2,584	2,584	2,584	2,574	7,000
April 02, 2026	2,581	2,569	2,569	2,587	2,560	13,700
April 01, 2026	2,574	2,581	2,581	2,582	2,550	11,300
March 31, 2026	2,550	2,551	2,551	2,575	2,544	11,800
March 30, 2026	2,520	2,546	2,546	2,550	2,512	29,800
March 27, 2026	2,588	2,578	2,553	2,623	2,578	77,900
March 26, 2026	2,580	2,584	2,568.84	2,595	2,573	19,900
March 25, 2026	2,577	2,580	2,554.98	2,592	2,570	27,800
March 24, 2026	2,540	2,565	2,540.13	2,565	2,540	21,200
March 23, 2026	2,552	2,514	2,489.62	2,556	2,511	44,100
March 19, 2026	2,581	2,565	2,540.13	2,592	2,565	16,000
March 18, 2026	2,579	2,595	2,569.84	2,595	2,579	19,000
March 17, 2026	2,585	2,579	2,553.99	2,592	2,571	12,900
March 16, 2026	2,574	2,585	2,559.93	2,586	2,570	12,400
March 13, 2026	2,580	2,570	2,545.08	2,592	2,562	24,600
March 12, 2026	2,600	2,603	2,577.76	2,608	2,591	16,500
March 11, 2026	2,605	2,600	2,574.79	2,614	2,588	18,100
March 10, 2026	2,614	2,593	2,579.74	2,614	2,590	9,300
March 09, 2026	2,620	2,597	2,571.82	2,663	2,586	42,100
March 06, 2026	2,666	2,664	2,638.17	2,673	2,650	12,400
March 05, 2026	2,679	2,688	2,661.93	2,714	2,660	20,300
March 04, 2026	2,650	2,654	2,615.39	2,670	2,610	18,100