Ebara Jitsugyo Co.,Ltd. - 6328.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,510	4,420	4,420	4,555	4,380	32,500
September 04, 2025	4,325	4,490	4,490	4,505	4,325	66,600
September 03, 2025	4,300	4,280	4,280	4,320	4,205	25,300
September 02, 2025	4,225	4,295	4,295	4,310	4,180	30,400
September 01, 2025	4,065	4,175	4,175	4,175	4,035	17,300
August 29, 2025	4,095	4,075	4,075	4,095	4,025	12,000
August 28, 2025	4,065	4,095	4,095	4,120	4,045	11,800
August 27, 2025	4,045	4,065	4,065	4,075	4,040	12,100
August 26, 2025	4,130	4,060	4,060	4,130	4,055	14,000
August 25, 2025	4,125	4,120	4,120	4,150	4,110	9,600
August 22, 2025	4,140	4,125	4,125	4,175	4,100	11,500
August 21, 2025	4,120	4,120	4,120	4,170	4,100	12,500
August 20, 2025	4,215	4,140	4,140	4,215	4,130	11,800
August 19, 2025	4,170	4,205	4,205	4,245	4,165	16,600
August 18, 2025	4,165	4,170	4,170	4,210	4,140	26,700
August 15, 2025	4,170	4,175	4,175	4,195	4,150	14,500
August 14, 2025	4,220	4,215	4,215	4,235	4,190	14,000
August 13, 2025	4,325	4,275	4,275	4,325	4,255	19,900
August 12, 2025	4,260	4,320	4,320	4,325	4,240	38,200
August 08, 2025	4,180	4,250	4,250	4,270	4,180	29,700
August 07, 2025	4,215	4,180	4,180	4,295	4,155	40,800
August 06, 2025	4,210	4,150	4,150	4,250	4,065	78,600
August 05, 2025	3,860	3,930	3,930	3,950	3,860	35,100
August 04, 2025	3,885	3,845	3,845	3,885	3,840	18,000
August 01, 2025	3,880	3,940	3,940	3,980	3,850	32,000
July 31, 2025	3,925	3,905	3,905	3,930	3,865	27,300
July 30, 2025	3,995	3,910	3,910	4,045	3,910	99,700
July 29, 2025	3,885	3,945	3,945	3,945	3,885	25,500
July 28, 2025	3,945	3,915	3,915	4,005	3,900	72,700
July 25, 2025	3,705	3,750	3,750	3,790	3,700	20,800
July 24, 2025	3,690	3,725	3,725	3,740	3,680	21,600
July 23, 2025	3,670	3,690	3,690	3,710	3,595	28,200
July 22, 2025	3,610	3,620	3,620	3,675	3,595	19,100
July 18, 2025	3,635	3,610	3,610	3,680	3,610	14,000
July 17, 2025	3,630	3,650	3,650	3,685	3,630	16,800
July 16, 2025	3,700	3,665	3,665	3,730	3,645	25,100
July 15, 2025	3,685	3,700	3,700	3,745	3,685	21,200
July 14, 2025	3,585	3,655	3,655	3,685	3,555	26,900
July 11, 2025	3,570	3,585	3,585	3,610	3,560	17,400
July 10, 2025	3,530	3,555	3,555	3,610	3,530	31,200
July 09, 2025	3,500	3,530	3,530	3,565	3,490	20,400
July 08, 2025	3,520	3,530	3,530	3,560	3,475	29,900
July 07, 2025	3,505	3,560	3,560	3,580	3,500	27,300
July 04, 2025	3,595	3,505	3,505	3,620	3,495	25,600
July 03, 2025	3,590	3,590	3,590	3,630	3,585	13,000
July 02, 2025	3,555	3,590	3,590	3,665	3,555	18,200
July 01, 2025	3,665	3,570	3,570	3,705	3,550	23,300
June 30, 2025	3,665	3,665	3,665	3,695	3,620	18,700
June 27, 2025	3,610	3,635	3,635	3,650	3,570	21,500
June 26, 2025	3,680	3,670	3,610	3,700	3,640	30,700
June 25, 2025	3,605	3,655	3,595.25	3,665	3,595	15,000
June 24, 2025	3,665	3,605	3,546.06	3,665	3,605	8,400
June 23, 2025	3,620	3,605	3,605	3,645	3,565	13,600
June 20, 2025	3,615	3,575	3,575	3,615	3,575	15,100
June 19, 2025	3,660	3,615	3,615	3,670	3,590	12,000
June 18, 2025	3,620	3,650	3,650	3,650	3,570	17,300
June 17, 2025	3,550	3,570	3,570	3,615	3,525	19,600
June 16, 2025	3,535	3,525	3,525	3,540	3,495	8,000
June 13, 2025	3,565	3,505	3,505	3,565	3,495	24,000
June 12, 2025	3,605	3,570	3,570	3,605	3,555	11,300

Ebara Jitsugyo Co.,Ltd. (6328.T) JPX