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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,566	2,568	2,568	2,568	2,561	2,900
September 03, 2025	2,560	2,575	2,575	2,575	2,560	9,100
September 02, 2025	2,573	2,560	2,560	2,574	2,560	4,800
September 01, 2025	2,562	2,562	2,562	2,574	2,562	2,800
August 29, 2025	2,577	2,562	2,562	2,577	2,562	3,100
August 28, 2025	2,566	2,577	2,577	2,577	2,566	2,600
August 27, 2025	2,568	2,567	2,567	2,584	2,566	3,400
August 26, 2025	2,576	2,570	2,570	2,577	2,570	5,200
August 25, 2025	2,591	2,576	2,576	2,595	2,575	4,600
August 22, 2025	2,598	2,591	2,591	2,599	2,585	4,200
August 21, 2025	2,583	2,591	2,591	2,596	2,582	5,600
August 20, 2025	2,580	2,583	2,583	2,595	2,577	8,100
August 19, 2025	2,574	2,577	2,577	2,584	2,570	6,200
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

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