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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,726	2,701	2,701	2,726	2,701	9,300
February 19, 2026	2,726	2,728	2,728	2,739	2,715	7,200
February 18, 2026	2,752	2,748	2,748	2,759	2,733	7,400
February 17, 2026	2,709	2,752	2,752	2,765	2,709	9,400
February 16, 2026	2,725	2,720	2,720	2,728	2,710	7,800
February 13, 2026	2,750	2,726	2,726	2,752	2,707	13,700
February 12, 2026	2,761	2,753	2,753	2,782	2,747	11,600
February 10, 2026	2,784	2,760	2,760	2,812	2,750	17,800
February 09, 2026	2,800	2,799	2,799	2,836	2,750	35,600
February 06, 2026	2,654	2,711	2,711	2,712	2,650	14,200
February 05, 2026	2,699	2,687	2,687	2,716	2,654	16,800
February 04, 2026	2,620	2,687	2,687	2,687	2,620	10,600
February 03, 2026	2,630	2,653	2,653	2,660	2,606	10,700
February 02, 2026	2,615	2,630	2,630	2,654	2,615	13,000
January 30, 2026	2,553	2,609	2,609	2,609	2,553	13,300
January 29, 2026	2,584	2,553	2,553	2,585	2,552	9,100
January 28, 2026	2,581	2,579	2,579	2,619	2,565	8,200
January 27, 2026	2,609	2,582	2,582	2,622	2,582	15,100
January 26, 2026	2,668	2,621	2,621	2,668	2,608	10,700
January 23, 2026	2,616	2,655	2,655	2,670	2,616	19,300
January 22, 2026	2,600	2,616	2,616	2,650	2,600	14,400
January 21, 2026	2,584	2,599	2,599	2,606	2,571	16,400
January 20, 2026	2,600	2,585	2,585	2,612	2,580	20,800
January 19, 2026	2,566	2,590	2,590	2,590	2,566	10,800
January 16, 2026	2,568	2,556	2,556	2,570	2,556	6,500
January 15, 2026	2,558	2,568	2,568	2,569	2,556	10,900
January 14, 2026	2,535	2,558	2,558	2,558	2,530	9,600
January 13, 2026	2,529	2,537	2,537	2,550	2,523	17,600
January 09, 2026	2,515	2,515	2,515	2,519	2,511	5,500
January 08, 2026	2,512	2,518	2,518	2,525	2,512	4,100
January 07, 2026	2,511	2,518	2,518	2,525	2,511	4,200
January 06, 2026	2,510	2,520	2,520	2,520	2,510	6,700
January 05, 2026	2,513	2,512	2,512	2,520	2,512	5,100
December 30, 2025	2,519	2,511	2,511	2,520	2,511	4,500
December 29, 2025	2,519	2,519	2,519	2,520	2,516	4,500
December 26, 2025	2,510	2,516	2,516	2,516	2,509	7,600
December 25, 2025	2,515	2,509	2,509	2,515	2,508	3,500
December 24, 2025	2,512	2,509	2,509	2,517	2,508	7,000
December 23, 2025	2,509	2,512	2,512	2,519	2,509	4,600
December 22, 2025	2,515	2,509	2,509	2,515	2,509	4,900
December 19, 2025	2,515	2,518	2,518	2,520	2,508	3,500
December 18, 2025	2,492	2,512	2,512	2,514	2,492	9,700
December 17, 2025	2,510	2,492	2,492	2,512	2,492	3,800
December 16, 2025	2,492	2,497	2,497	2,510	2,492	4,600
December 15, 2025	2,482	2,503	2,503	2,503	2,482	8,800
December 12, 2025	2,494	2,490	2,490	2,509	2,479	10,500
December 11, 2025	2,516	2,480	2,480	2,516	2,480	10,300
December 10, 2025	2,520	2,507	2,507	2,521	2,505	8,400
December 09, 2025	2,517	2,520	2,520	2,524	2,516	5,400
December 08, 2025	2,513	2,516	2,516	2,526	2,513	3,700
December 05, 2025	2,533	2,513	2,513	2,533	2,513	4,000
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

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