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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,809	2,892	2,892	2,928	2,805	140,400
February 19, 2026	2,800	2,818	2,818	2,842	2,751	70,900
February 18, 2026	2,775	2,830	2,830	2,848	2,715	110,900
February 17, 2026	2,819	2,784	2,784	2,841	2,754	122,000
February 16, 2026	2,720	2,825	2,825	2,850	2,711	168,200
February 13, 2026	2,779	2,695	2,695	2,795	2,677	148,100
February 12, 2026	2,675	2,760	2,760	2,830	2,666	217,600
February 10, 2026	2,475	2,601	2,601	2,618	2,431	478,600
February 09, 2026	2,229	2,225	2,225	2,230	2,173	166,900
February 06, 2026	2,163	2,164	2,164	2,174	2,143	57,000
February 05, 2026	2,178	2,166	2,166	2,203	2,159	74,200
February 04, 2026	2,166	2,154	2,154	2,170	2,142	62,700
February 03, 2026	2,150	2,166	2,166	2,175	2,134	68,200
February 02, 2026	2,143	2,124	2,124	2,161	2,111	79,300
January 30, 2026	2,119	2,139	2,139	2,142	2,101	54,400
January 29, 2026	2,151	2,119	2,119	2,161	2,100	78,300
January 28, 2026	2,189	2,152	2,152	2,189	2,152	45,300
January 27, 2026	2,228	2,195	2,195	2,230	2,189	74,100
January 26, 2026	2,282	2,228	2,228	2,282	2,227	99,000
January 23, 2026	2,354	2,326	2,326	2,360	2,313	45,000
January 22, 2026	2,378	2,360	2,360	2,378	2,343	44,700
January 21, 2026	2,302	2,338	2,338	2,390	2,280	82,100
January 20, 2026	2,355	2,308	2,308	2,355	2,285	72,600
January 19, 2026	2,334	2,305	2,305	2,334	2,267	69,600
January 16, 2026	2,319	2,365	2,365	2,365	2,314	55,100
January 15, 2026	2,290	2,314	2,314	2,325	2,283	50,300
January 14, 2026	2,276	2,298	2,298	2,310	2,276	70,000
January 13, 2026	2,250	2,260	2,260	2,278	2,243	104,300
January 09, 2026	2,246	2,222	2,222	2,256	2,222	33,900
January 08, 2026	2,250	2,259	2,259	2,268	2,243	76,800
January 07, 2026	2,181	2,221	2,221	2,230	2,180	55,800
January 06, 2026	2,140	2,204	2,204	2,218	2,140	75,800
January 05, 2026	2,148	2,145	2,145	2,167	2,127	42,500
December 30, 2025	2,183	2,149	2,149	2,209	2,145	62,700
December 29, 2025	2,110	2,233	2,233	2,233	2,093	53,800
December 26, 2025	2,122.5	2,140	2,080	2,140	2,122.5	51,200
December 25, 2025	2,120	2,122.5	2,062.99	2,145	2,117.5	46,600
December 24, 2025	2,147.5	2,115	2,055.7	2,155	2,115	33,000
December 23, 2025	2,150	2,135	2,075.13	2,162.5	2,132.5	31,400
December 22, 2025	2,172.5	2,157.5	2,097	2,172.5	2,145	53,200
December 19, 2025	2,140	2,142.5	2,082.42	2,142.5	2,117.5	19,200
December 18, 2025	2,075	2,115	2,055.7	2,122.5	2,062.5	44,000
December 17, 2025	2,085	2,075	2,016.82	2,087.5	2,052.5	33,600
December 16, 2025	2,147.5	2,082.5	2,024.11	2,147.5	2,082.5	42,000
December 15, 2025	2,135	2,137.5	2,077.56	2,140	2,110	32,800
December 12, 2025	2,117.5	2,125	2,065.42	2,135	2,107.5	49,600
December 11, 2025	2,150	2,082.5	2,024.11	2,150	2,082.5	43,800
December 10, 2025	2,145	2,132.5	2,072.7	2,155	2,122.5	29,000
December 09, 2025	2,142.5	2,145	2,084.85	2,152.5	2,130	26,000
December 08, 2025	2,132.5	2,127.5	2,067.84	2,147.5	2,107.5	41,800
December 05, 2025	2,165	2,135	2,075.13	2,165	2,130	26,200
December 04, 2025	2,167.5	2,165	2,104.29	2,175	2,150	30,000
December 03, 2025	2,135	2,145	2,084.85	2,180	2,125	46,800
December 02, 2025	2,157.5	2,135	2,075.13	2,167.5	2,127.5	41,400
December 01, 2025	2,260	2,150	2,089.71	2,260	2,150	79,600
November 28, 2025	2,232.5	2,225	2,162.61	2,247.5	2,217.5	36,600
November 27, 2025	2,185	2,230	2,167.47	2,230	2,175	35,400
November 26, 2025	2,187.5	2,172.5	2,111.58	2,200	2,160	38,600
November 25, 2025	2,175	2,155	2,094.57	2,195	2,152.5	23,800
November 21, 2025	2,080	2,140	2,079.99	2,140	2,080	27,200

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