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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,090	2,105	2,045.98	2,120	2,090	30,000
November 19, 2025	2,115	2,090	2,031.4	2,122.5	2,075	55,200
November 18, 2025	2,115	2,112.5	2,053.27	2,145	2,107.5	41,600
November 17, 2025	2,177.5	2,150	2,089.71	2,192.5	2,150	34,800
November 14, 2025	2,217.5	2,177.5	2,116.44	2,220	2,177.5	35,600
November 13, 2025	2,205	2,217.5	2,155.32	2,225	2,200	23,600
November 12, 2025	2,177.5	2,195	2,133.45	2,205	2,167.5	44,200
November 11, 2025	2,210	2,175	2,114.01	2,210	2,150	58,800
November 10, 2025	2,175	2,190	2,128.59	2,222.5	2,167.5	99,200
November 07, 2025	2,197.5	2,170	2,109.15	2,225	2,130	276,800
November 06, 2025	2,092.5	2,112.5	2,053.27	2,130	2,052.5	120,400
November 05, 2025	2,075	2,092.5	2,033.83	2,095	2,012.5	93,200
November 04, 2025	2,132.5	2,092.5	2,033.83	2,145	2,085	45,200
October 31, 2025	2,120	2,097.5	2,038.69	2,120	2,065	43,400
October 30, 2025	2,107.5	2,120	2,060.56	2,135	2,107.5	33,800
October 29, 2025	2,165	2,117.5	2,058.13	2,165	2,117.5	43,000
October 28, 2025	2,270	2,185	2,123.73	2,270	2,180	35,800
October 27, 2025	2,257.5	2,270	2,206.35	2,282.5	2,247.5	41,400
October 24, 2025	2,235	2,205	2,143.17	2,235	2,185	27,800
October 23, 2025	2,202.5	2,200	2,138.31	2,225	2,190	33,000
October 22, 2025	2,192.5	2,212.5	2,150.46	2,220	2,175	19,600
October 21, 2025	2,215	2,172.5	2,111.58	2,227.5	2,172.5	25,000
October 20, 2025	2,180	2,215	2,152.89	2,215	2,145	41,200
October 17, 2025	2,192.5	2,145	2,084.85	2,192.5	2,132.5	31,400
October 16, 2025	2,200	2,192.5	2,131.02	2,227.5	2,185	26,400
October 15, 2025	2,130	2,200	2,138.31	2,200	2,130	22,800

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