Ebara Foods Industry, Inc. 2819
TSE · Japan · Consumer Non-Durables
¥2,451.00-25.00 (-1.01%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,476.00 | -0.48% | ¥2,488.00 | ¥2,489.00 | ¥2,471.00 | 13.40K |
| 2026-09-30 | ¥2,488.00 | +0.69% | ¥2,471.00 | ¥2,490.00 | ¥2,456.00 | 9.40K |
| 2026-09-29 | ¥2,471.00 | -1.87% | ¥2,493.00 | ¥2,501.00 | ¥2,470.00 | 15.60K |
| 2026-09-28 | ¥2,518.00 | +0.08% | ¥2,516.00 | ¥2,526.00 | ¥2,510.00 | 12.40K |
| 2026-09-25 | ¥2,516.00 | +1.29% | ¥2,484.00 | ¥2,520.00 | ¥2,484.00 | 8.30K |
| 2026-09-24 | ¥2,484.00 | -1.23% | ¥2,515.00 | ¥2,515.00 | ¥2,484.00 | 14.20K |
| 2026-09-18 | ¥2,515.00 | +0.12% | ¥2,506.00 | ¥2,517.00 | ¥2,506.00 | 4.80K |
| 2026-09-17 | ¥2,512.00 | +0.64% | ¥2,489.00 | ¥2,517.00 | ¥2,489.00 | 10.00K |
| 2026-09-16 | ¥2,496.00 | +0.77% | ¥2,461.00 | ¥2,496.00 | ¥2,461.00 | 6.90K |
| 2026-09-15 | ¥2,477.00 | +0.57% | ¥2,447.00 | ¥2,484.00 | ¥2,447.00 | 6.30K |
| 2026-09-14 | ¥2,463.00 | +1.36% | ¥2,445.00 | ¥2,486.00 | ¥2,445.00 | 7.20K |
| 2026-09-11 | ¥2,430.00 | -1.18% | ¥2,450.00 | ¥2,453.00 | ¥2,425.00 | 17.50K |
| 2026-09-10 | ¥2,459.00 | -0.65% | ¥2,469.00 | ¥2,475.00 | ¥2,457.00 | 9.90K |
| 2026-09-09 | ¥2,475.00 | -1.00% | ¥2,497.00 | ¥2,497.00 | ¥2,475.00 | 14.20K |
| 2026-09-08 | ¥2,500.00 | -0.71% | ¥2,500.00 | ¥2,515.00 | ¥2,500.00 | 10.50K |
| 2026-09-07 | ¥2,518.00 | -1.18% | ¥2,532.00 | ¥2,534.00 | ¥2,514.00 | 13.50K |
| 2026-09-04 | ¥2,548.00 | +0.43% | ¥2,537.00 | ¥2,554.00 | ¥2,528.00 | 8.20K |
| 2026-09-03 | ¥2,537.00 | -0.08% | ¥2,532.00 | ¥2,554.00 | ¥2,530.00 | 5.80K |
| 2026-09-02 | ¥2,539.00 | -0.35% | ¥2,540.00 | ¥2,568.00 | ¥2,539.00 | 9.50K |
| 2026-09-01 | ¥2,548.00 | -0.93% | ¥2,561.00 | ¥2,587.00 | ¥2,548.00 | 18.30K |
| 2026-08-31 | ¥2,572.00 | -0.39% | ¥2,570.00 | ¥2,590.00 | ¥2,560.00 | 9.90K |
| 2026-08-28 | ¥2,582.00 | -0.46% | ¥2,580.00 | ¥2,589.00 | ¥2,550.00 | 19.20K |
| 2026-08-27 | ¥2,594.00 | -1.11% | ¥2,623.00 | ¥2,623.00 | ¥2,587.00 | 8.30K |
| 2026-08-26 | ¥2,623.00 | +0.34% | ¥2,614.00 | ¥2,627.00 | ¥2,614.00 | 5.00K |
| 2026-08-25 | ¥2,614.00 | +0.27% | ¥2,602.00 | ¥2,642.00 | ¥2,580.00 | 20.80K |
| 2026-08-24 | ¥2,607.00 | +0.19% | ¥2,600.00 | ¥2,619.00 | ¥2,581.00 | 15.20K |
| 2026-08-21 | ¥2,602.00 | -0.72% | ¥2,571.00 | ¥2,614.00 | ¥2,571.00 | 11.80K |
| 2026-08-20 | ¥2,621.00 | +1.91% | ¥2,577.00 | ¥2,621.00 | ¥2,564.00 | 21.70K |
| 2026-08-19 | ¥2,572.00 | +0.94% | ¥2,544.00 | ¥2,572.00 | ¥2,529.00 | 18.20K |
| 2026-08-18 | ¥2,548.00 | +0.79% | ¥2,528.00 | ¥2,556.00 | ¥2,512.00 | 16.90K |
| 2026-08-17 | ¥2,528.00 | +0.56% | ¥2,513.00 | ¥2,534.00 | ¥2,502.00 | 11.20K |
| 2026-08-14 | ¥2,514.00 | +1.49% | ¥2,461.00 | ¥2,514.00 | ¥2,461.00 | 11.60K |
| 2026-08-13 | ¥2,477.00 | 0.00% | ¥2,464.00 | ¥2,494.00 | ¥2,464.00 | 8.00K |
| 2026-08-12 | ¥2,477.00 | -1.04% | ¥2,505.00 | ¥2,505.00 | ¥2,464.00 | 9.80K |
| 2026-08-10 | ¥2,503.00 | +0.16% | ¥2,502.00 | ¥2,525.00 | ¥2,495.00 | 8.80K |
| 2026-08-07 | ¥2,499.00 | +1.38% | ¥2,439.00 | ¥2,500.00 | ¥2,439.00 | 22.40K |
| 2026-08-06 | ¥2,465.00 | +1.78% | ¥2,444.00 | ¥2,492.00 | ¥2,417.00 | 13.90K |
| 2026-08-05 | ¥2,422.00 | +0.33% | ¥2,412.00 | ¥2,432.00 | ¥2,412.00 | 8.10K |
| 2026-08-04 | ¥2,414.00 | -1.59% | ¥2,446.00 | ¥2,446.00 | ¥2,414.00 | 11.00K |
| 2026-08-03 | ¥2,453.00 | -0.49% | ¥2,468.00 | ¥2,473.00 | ¥2,446.00 | 11.20K |
| 2026-07-31 | ¥2,465.00 | -2.30% | ¥2,540.00 | ¥2,540.00 | ¥2,465.00 | 13.20K |
| 2026-07-30 | ¥2,523.00 | -1.98% | ¥2,524.00 | ¥2,542.00 | ¥2,513.00 | 13.50K |
| 2026-07-29 | ¥2,574.00 | +2.43% | ¥2,513.00 | ¥2,576.00 | ¥2,513.00 | 17.10K |
| 2026-07-28 | ¥2,513.00 | -0.44% | ¥2,524.00 | ¥2,540.00 | ¥2,513.00 | 12.90K |
| 2026-07-27 | ¥2,524.00 | +1.32% | ¥2,508.00 | ¥2,525.00 | ¥2,501.00 | 12.00K |
| 2026-07-24 | ¥2,491.00 | -0.68% | ¥2,508.00 | ¥2,508.00 | ¥2,464.00 | 7.30K |
| 2026-07-23 | ¥2,508.00 | -0.40% | ¥2,518.00 | ¥2,521.00 | ¥2,493.00 | 4.10K |
| 2026-07-22 | ¥2,518.00 | +0.28% | ¥2,516.00 | ¥2,519.00 | ¥2,485.00 | 9.20K |
| 2026-07-21 | ¥2,511.00 | +1.05% | ¥2,500.00 | ¥2,519.00 | ¥2,495.00 | 12.80K |
| 2026-07-17 | ¥2,485.00 | +1.02% | ¥2,460.00 | ¥2,495.00 | ¥2,460.00 | 6.30K |
| 2026-07-16 | ¥2,460.00 | -0.40% | ¥2,462.00 | ¥2,477.00 | ¥2,460.00 | 4.60K |
| 2026-07-15 | ¥2,470.00 | +0.37% | ¥2,474.00 | ¥2,480.00 | ¥2,462.00 | 4.90K |
| 2026-07-14 | ¥2,461.00 | -0.73% | ¥2,497.00 | ¥2,504.00 | ¥2,461.00 | 7.80K |
| 2026-07-13 | ¥2,479.00 | -0.32% | ¥2,487.00 | ¥2,495.00 | ¥2,475.00 | 3.90K |
| 2026-07-10 | ¥2,487.00 | +0.69% | ¥2,496.00 | ¥2,496.00 | ¥2,471.00 | 5.20K |
| 2026-07-09 | ¥2,470.00 | -0.72% | ¥2,485.00 | ¥2,496.00 | ¥2,464.00 | 6.60K |
| 2026-07-08 | ¥2,488.00 | +1.34% | ¥2,455.00 | ¥2,494.00 | ¥2,455.00 | 9.60K |
| 2026-07-07 | ¥2,455.00 | +1.45% | ¥2,442.00 | ¥2,460.00 | ¥2,426.00 | 7.70K |
| 2026-07-06 | ¥2,420.00 | 0.00% | ¥2,433.00 | ¥2,450.00 | ¥2,420.00 | 8.50K |
| 2026-07-03 | ¥2,420.00 | -0.58% | ¥2,434.00 | ¥2,456.00 | ¥2,420.00 | 8.60K |
| 2026-07-02 | ¥2,434.00 | +0.79% | ¥2,440.00 | ¥2,449.00 | ¥2,418.00 | 7.40K |
| 2026-07-01 | ¥2,415.00 | -0.04% | ¥2,429.00 | ¥2,430.00 | ¥2,414.00 | 4.60K |
| 2026-06-30 | ¥2,416.00 | -0.58% | ¥2,431.00 | ¥2,443.00 | ¥2,410.00 | 9.40K |
| 2026-06-29 | ¥2,430.00 | +2.06% | ¥2,405.00 | ¥2,430.00 | ¥2,404.00 | 15.10K |
| 2026-06-26 | ¥2,381.00 | +0.42% | ¥2,381.00 | ¥2,405.00 | ¥2,373.00 | 9.10K |
| 2026-06-25 | ¥2,371.00 | -1.00% | ¥2,385.00 | ¥2,402.00 | ¥2,371.00 | 13.50K |
| 2026-06-24 | ¥2,395.00 | +0.17% | ¥2,390.00 | ¥2,416.00 | ¥2,385.00 | 6.90K |
| 2026-06-23 | ¥2,391.00 | +0.42% | ¥2,390.00 | ¥2,410.00 | ¥2,370.00 | 5.50K |
| 2026-06-22 | ¥2,381.00 | -0.38% | ¥2,390.00 | ¥2,400.00 | ¥2,359.00 | 7.50K |
| 2026-06-19 | ¥2,390.00 | -0.50% | ¥2,405.00 | ¥2,405.00 | ¥2,377.00 | 11.20K |
| 2026-06-18 | ¥2,402.00 | +0.38% | ¥2,400.00 | ¥2,404.00 | ¥2,381.00 | 8.20K |
| 2026-06-17 | ¥2,393.00 | +1.06% | ¥2,373.00 | ¥2,398.00 | ¥2,373.00 | 11.30K |
| 2026-06-16 | ¥2,368.00 | -0.55% | ¥2,381.00 | ¥2,390.00 | ¥2,357.00 | 10.60K |
| 2026-06-15 | ¥2,381.00 | +0.08% | ¥2,392.00 | ¥2,396.00 | ¥2,378.00 | 12.30K |
| 2026-06-12 | ¥2,379.00 | -0.04% | ¥2,378.00 | ¥2,390.00 | ¥2,365.00 | 12.20K |
| 2026-06-11 | ¥2,380.00 | +0.42% | ¥2,370.00 | ¥2,380.00 | ¥2,354.00 | 6.10K |
| 2026-06-10 | ¥2,370.00 | +1.11% | ¥2,346.00 | ¥2,376.00 | ¥2,344.00 | 12.00K |
| 2026-06-09 | ¥2,344.00 | -1.47% | ¥2,364.00 | ¥2,376.00 | ¥2,337.00 | 13.00K |
| 2026-06-08 | ¥2,379.00 | +0.08% | ¥2,353.00 | ¥2,396.00 | ¥2,353.00 | 15.50K |
| 2026-06-05 | ¥2,377.00 | +0.93% | ¥2,355.00 | ¥2,387.00 | ¥2,351.00 | 8.00K |
| 2026-06-04 | ¥2,355.00 | -0.55% | ¥2,354.00 | ¥2,373.00 | ¥2,352.00 | 4.40K |
| 2026-06-03 | ¥2,368.00 | +1.24% | ¥2,330.00 | ¥2,369.00 | ¥2,330.00 | 10.30K |
| 2026-06-02 | ¥2,339.00 | +0.30% | ¥2,330.00 | ¥2,354.00 | ¥2,308.00 | 23.20K |
| 2026-06-01 | ¥2,332.00 | -2.30% | ¥2,385.00 | ¥2,385.00 | ¥2,332.00 | 24.60K |
| 2026-05-29 | ¥2,387.00 | -0.54% | ¥2,408.00 | ¥2,420.00 | ¥2,387.00 | 9.50K |
| 2026-05-28 | ¥2,400.00 | -1.23% | ¥2,411.00 | ¥2,414.00 | ¥2,388.00 | 17.20K |
| 2026-05-27 | ¥2,430.00 | +1.08% | ¥2,404.00 | ¥2,430.00 | ¥2,385.00 | 14.20K |
| 2026-05-26 | ¥2,404.00 | +1.01% | ¥2,380.00 | ¥2,407.00 | ¥2,378.00 | 14.00K |
| 2026-05-25 | ¥2,380.00 | -1.57% | ¥2,420.00 | ¥2,420.00 | ¥2,380.00 | 25.00K |
| 2026-05-22 | ¥2,418.00 | -0.45% | ¥2,429.00 | ¥2,429.00 | ¥2,405.00 | 18.50K |