Ebara Corporation (6361.T) JPX
4,835.00
-251(-4.94%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,835.00
-251(-4.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4,916 | 4,835 | 4,835 | 4,950 | 4,730 | 4.8M |
| March 12, 2026 | 5,111 | 5,086 | 5,086 | 5,177 | 5,020 | 1.76M |
| March 11, 2026 | 5,203 | 5,215 | 5,215 | 5,309 | 5,147 | 2.18M |
| March 10, 2026 | 4,955 | 5,095 | 5,095 | 5,105 | 4,955 | 844,000 |
| March 09, 2026 | 4,801 | 4,827 | 4,827 | 4,923 | 4,609 | 4.4M |
| March 06, 2026 | 5,185 | 5,241 | 5,241 | 5,241 | 5,096 | 2.4M |
| March 05, 2026 | 5,238 | 5,239 | 5,239 | 5,383 | 5,155 | 2.33M |
| March 04, 2026 | 5,169 | 5,021 | 5,021 | 5,326 | 4,974 | 1.61M |
| March 03, 2026 | 5,600 | 5,393 | 5,393 | 5,697 | 5,360 | 2.59M |
| March 02, 2026 | 5,537 | 5,571 | 5,571 | 5,585 | 5,412 | 2.63M |
| February 27, 2026 | 5,480 | 5,542 | 5,542 | 5,587 | 5,425 | 5.69M |
| February 26, 2026 | 5,578 | 5,622 | 5,622 | 5,649 | 5,503 | 2.9M |
| February 25, 2026 | 5,653 | 5,607 | 5,607 | 5,669 | 5,531 | 2.88M |
| February 24, 2026 | 5,538 | 5,680 | 5,680 | 5,680 | 5,506 | 4.46M |
| February 20, 2026 | 5,540 | 5,638 | 0 | 5,638 | 5,505 | 2.74M |
| February 19, 2026 | 5,606 | 5,524 | 0 | 5,652 | 5,482 | 3.03M |
| February 18, 2026 | 5,626 | 5,666 | 0 | 5,723 | 5,577 | 2.43M |
| February 17, 2026 | 5,666 | 5,542 | 0 | 5,695 | 5,456 | 2.44M |
| February 16, 2026 | 5,903 | 5,662 | 0 | 5,919 | 5,589 | 4.35M |
| February 13, 2026 | 5,297 | 5,303 | 0 | 5,392 | 5,217 | 3.67M |
| February 12, 2026 | 5,354 | 5,425 | 0 | 5,499 | 5,340 | 2.44M |
| February 10, 2026 | 5,202 | 5,344 | 0 | 5,390 | 5,165 | 1.93M |
| February 09, 2026 | 5,247 | 5,196 | 0 | 5,312 | 5,165 | 2.62M |
| February 06, 2026 | 4,940 | 4,930 | 0 | 4,972 | 4,864 | 2.75M |
| February 05, 2026 | 5,067 | 4,989 | 0 | 5,110 | 4,885 | 2.58M |
| February 04, 2026 | 5,119 | 5,056 | 0 | 5,135 | 4,976 | 2.77M |
| February 03, 2026 | 4,973 | 5,072 | 0 | 5,094 | 4,898 | 3.2M |
| February 02, 2026 | 4,770 | 4,772 | 0 | 4,927 | 4,749 | 4.83M |
| January 30, 2026 | 4,756 | 4,656 | 0 | 4,788 | 4,617 | 3.35M |
| January 29, 2026 | 4,840 | 4,795 | 0 | 4,876 | 4,756 | 2.13M |
| January 28, 2026 | 4,840 | 4,811 | 0 | 4,950 | 4,750 | 3.15M |
| January 27, 2026 | 4,836 | 4,931 | 0 | 4,959 | 4,821 | 2.05M |
| January 26, 2026 | 4,939 | 4,816 | 0 | 4,955 | 4,773 | 2.31M |
| January 23, 2026 | 5,099 | 4,967 | 0 | 5,099 | 4,930 | 2.23M |
| January 22, 2026 | 5,000 | 4,952 | 0 | 5,052 | 4,871 | 3.59M |
| January 21, 2026 | 4,700 | 5,052 | 0 | 5,052 | 4,660 | 4.28M |
| January 20, 2026 | 4,836 | 4,754 | 0 | 4,865 | 4,696 | 2.6M |
| January 19, 2026 | 4,793 | 4,696 | 0 | 4,814 | 4,661 | 3.09M |
| January 16, 2026 | 4,905 | 4,862 | 0 | 4,962 | 4,765 | 4.26M |
| January 15, 2026 | 4,517 | 4,765 | 0 | 4,895 | 4,517 | 3.67M |
| January 14, 2026 | 4,600 | 4,657 | 0 | 4,657 | 4,551 | 4.01M |
| January 13, 2026 | 4,620 | 4,592 | 0 | 4,655 | 4,509 | 4.84M |
| January 09, 2026 | 4,268 | 4,410 | 0 | 4,410 | 4,231 | 5.25M |
| January 08, 2026 | 4,330 | 4,400 | 0 | 4,418 | 4,311 | 6.03M |
| January 07, 2026 | 4,096 | 4,326 | 0 | 4,332 | 4,075 | 5.98M |
| January 06, 2026 | 3,920 | 4,050 | 0 | 4,058 | 3,904 | 3.46M |
| January 05, 2026 | 3,850 | 3,886 | 0 | 3,929 | 3,807 | 4.22M |
| December 30, 2025 | 3,680 | 3,684 | 0 | 3,730 | 3,663 | 1.93M |
| December 29, 2025 | 3,678 | 3,710 | 0 | 3,740 | 3,668 | 2.13M |
| December 26, 2025 | 3,725 | 3,668 | 0 | 3,730 | 3,648 | 1.29M |
| December 25, 2025 | 3,687 | 3,691 | 0 | 3,691 | 3,629 | 1.2M |
| December 24, 2025 | 3,667 | 3,698 | 0 | 3,723 | 3,646 | 2.31M |
| December 23, 2025 | 3,641 | 3,626 | 0 | 3,668 | 3,584 | 2.51M |
| December 22, 2025 | 3,668 | 3,679 | 0 | 3,679 | 3,544 | 3.64M |
| December 19, 2025 | 3,605 | 3,593 | 0 | 3,645 | 3,593 | 2.93M |
| December 18, 2025 | 3,598 | 3,566 | 0 | 3,644 | 3,538 | 2.56M |
| December 17, 2025 | 3,709 | 3,672 | 0 | 3,738 | 3,653 | 2.36M |
| December 16, 2025 | 3,770 | 3,704 | 0 | 3,797 | 3,702 | 2.16M |
| December 15, 2025 | 3,804 | 3,774 | 0 | 3,889 | 3,742 | 3.88M |
| December 12, 2025 | 4,101 | 3,938 | 0 | 4,102 | 3,938 | 3.54M |