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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,576	2,574	2,574	2,584	2,572	5,500
August 15, 2025	2,568	2,584	2,584	2,585	2,566	7,100
August 14, 2025	2,561	2,574	2,574	2,574	2,560	5,700
August 13, 2025	2,577	2,575	2,575	2,578	2,560	5,700
August 12, 2025	2,586	2,566	2,566	2,586	2,559	8,600
August 08, 2025	2,572	2,583	2,583	2,586	2,557	9,500
August 07, 2025	2,561	2,588	2,588	2,588	2,558	9,800
August 06, 2025	2,558	2,551	2,551	2,558	2,551	2,100
August 05, 2025	2,560	2,558	2,558	2,560	2,550	3,600
August 04, 2025	2,530	2,553	2,553	2,553	2,530	8,900
August 01, 2025	2,527	2,541	2,541	2,541	2,527	4,000
July 31, 2025	2,525	2,534	2,534	2,534	2,524	3,200
July 30, 2025	2,525	2,520	2,520	2,529	2,520	5,800
July 29, 2025	2,525	2,525	2,525	2,533	2,525	3,000
July 28, 2025	2,534	2,525	2,525	2,534	2,525	3,600
July 25, 2025	2,530	2,525	2,525	2,534	2,525	6,500
July 24, 2025	2,532	2,530	2,530	2,541	2,530	8,200
July 23, 2025	2,531	2,530	2,530	2,539	2,527	9,400
July 22, 2025	2,531	2,531	2,531	2,548	2,531	2,700
July 18, 2025	2,547	2,530	2,530	2,549	2,530	2,700
July 17, 2025	2,530	2,547	2,547	2,551	2,530	2,100
July 16, 2025	2,555	2,530	2,530	2,555	2,530	3,400
July 15, 2025	2,552	2,550	2,550	2,554	2,546	2,800
July 14, 2025	2,526	2,544	2,544	2,568	2,526	10,900
July 11, 2025	2,524	2,517	2,517	2,529	2,511	3,200
July 10, 2025	2,526	2,510	2,510	2,537	2,510	6,800
July 09, 2025	2,520	2,525	2,525	2,535	2,520	2,700
July 08, 2025	2,539	2,520	2,520	2,539	2,520	5,100
July 07, 2025	2,536	2,523	2,523	2,538	2,523	6,100
July 04, 2025	2,522	2,527	2,527	2,538	2,521	4,500
July 03, 2025	2,530	2,522	2,522	2,534	2,512	3,500
July 02, 2025	2,517	2,509	2,509	2,519	2,509	3,300
July 01, 2025	2,512	2,510	2,510	2,521	2,510	3,300
June 30, 2025	2,526	2,513	2,513	2,530	2,510	3,700
June 27, 2025	2,524	2,517	2,517	2,524	2,517	5,100
June 26, 2025	2,509	2,521	2,521	2,521	2,509	4,300
June 25, 2025	2,521	2,509	2,509	2,526	2,509	5,300
June 24, 2025	2,528	2,525	2,525	2,528	2,511	1,600
June 23, 2025	2,526	2,510	2,510	2,526	2,510	4,200
June 20, 2025	2,510	2,510	2,510	2,524	2,510	2,800
June 19, 2025	2,510	2,510	2,510	2,524	2,510	2,600
June 18, 2025	2,527	2,510	2,510	2,530	2,510	5,700
June 17, 2025	2,535	2,518	2,518	2,542	2,518	6,000
June 16, 2025	2,532	2,544	2,544	2,547	2,527	6,500
June 13, 2025	2,540	2,532	2,532	2,544	2,530	7,100
June 12, 2025	2,560	2,541	2,541	2,561	2,540	6,500
June 11, 2025	2,571	2,560	2,560	2,571	2,551	7,600
June 10, 2025	2,571	2,571	2,571	2,585	2,571	3,000
June 09, 2025	2,585	2,571	2,571	2,585	2,566	3,100
June 06, 2025	2,565	2,581	2,581	2,582	2,565	2,900
June 05, 2025	2,575	2,562	2,562	2,576	2,559	3,200
June 04, 2025	2,559	2,565	2,565	2,584	2,558	1,800
June 03, 2025	2,582	2,569	2,569	2,583	2,554	5,400
June 02, 2025	2,565	2,570	2,570	2,578	2,553	4,800
May 30, 2025	2,545	2,565	2,565	2,565	2,544	3,200
May 29, 2025	2,562	2,553	2,553	2,565	2,547	7,300
May 28, 2025	2,579	2,561	2,561	2,579	2,540	3,700
May 27, 2025	2,571	2,554	2,554	2,578	2,552	4,300
May 26, 2025	2,578	2,573	2,573	2,587	2,536	6,400
May 23, 2025	2,543	2,569	2,569	2,582	2,530	7,000

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