Ebara Jitsugyo Co., Ltd. 6328
TSE · Japan · Producer Manufacturing
¥2,474.00-30.00 (-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,474.00 | -1.20% | ¥2,480.00 | ¥2,506.00 | ¥2,455.00 | 75.40K |
| 2026-10-01 | ¥2,504.00 | +1.79% | ¥2,467.00 | ¥2,506.00 | ¥2,465.00 | 113.50K |
| 2026-09-30 | ¥2,460.00 | +1.03% | ¥2,449.00 | ¥2,467.00 | ¥2,430.00 | 96.30K |
| 2026-09-29 | ¥2,435.00 | +1.42% | ¥2,441.00 | ¥2,441.00 | ¥2,409.00 | 108.10K |
| 2026-09-28 | ¥2,401.00 | +0.80% | ¥2,400.00 | ¥2,429.00 | ¥2,395.00 | 77.70K |
| 2026-09-25 | ¥2,382.00 | -0.38% | ¥2,400.00 | ¥2,403.00 | ¥2,365.00 | 64.00K |
| 2026-09-24 | ¥2,391.00 | +1.66% | ¥2,380.00 | ¥2,405.00 | ¥2,371.00 | 82.00K |
| 2026-09-18 | ¥2,352.00 | -1.67% | ¥2,390.00 | ¥2,390.00 | ¥2,344.00 | 57.90K |
| 2026-09-17 | ¥2,392.00 | +2.35% | ¥2,362.00 | ¥2,392.00 | ¥2,362.00 | 58.70K |
| 2026-09-16 | ¥2,337.00 | +0.30% | ¥2,343.00 | ¥2,367.00 | ¥2,335.00 | 33.00K |
| 2026-09-15 | ¥2,330.00 | +0.47% | ¥2,319.00 | ¥2,330.00 | ¥2,300.00 | 48.10K |
| 2026-09-14 | ¥2,319.00 | +1.89% | ¥2,259.00 | ¥2,328.00 | ¥2,258.00 | 72.70K |
| 2026-09-11 | ¥2,276.00 | -1.85% | ¥2,282.00 | ¥2,302.00 | ¥2,265.00 | 78.20K |
| 2026-09-10 | ¥2,319.00 | -2.11% | ¥2,343.00 | ¥2,357.00 | ¥2,300.00 | 55.50K |
| 2026-09-09 | ¥2,369.00 | -0.29% | ¥2,376.00 | ¥2,388.00 | ¥2,346.00 | 62.50K |
| 2026-09-08 | ¥2,376.00 | -1.61% | ¥2,414.00 | ¥2,414.00 | ¥2,376.00 | 63.20K |
| 2026-09-07 | ¥2,415.00 | +1.17% | ¥2,400.00 | ¥2,427.00 | ¥2,383.00 | 98.10K |
| 2026-09-04 | ¥2,387.00 | -0.25% | ¥2,373.00 | ¥2,397.00 | ¥2,370.00 | 43.90K |
| 2026-09-03 | ¥2,393.00 | +0.72% | ¥2,377.00 | ¥2,414.00 | ¥2,367.00 | 61.10K |
| 2026-09-02 | ¥2,376.00 | -2.14% | ¥2,412.00 | ¥2,424.00 | ¥2,364.00 | 65.60K |
| 2026-09-01 | ¥2,428.00 | +1.89% | ¥2,387.00 | ¥2,430.00 | ¥2,363.00 | 123.90K |
| 2026-08-31 | ¥2,383.00 | -0.21% | ¥2,388.00 | ¥2,394.00 | ¥2,364.00 | 84.00K |
| 2026-08-28 | ¥2,388.00 | -1.00% | ¥2,400.00 | ¥2,430.00 | ¥2,388.00 | 36.30K |
| 2026-08-27 | ¥2,412.00 | +0.29% | ¥2,403.00 | ¥2,426.00 | ¥2,401.00 | 28.80K |
| 2026-08-26 | ¥2,405.00 | -0.50% | ¥2,417.00 | ¥2,437.00 | ¥2,405.00 | 50.90K |
| 2026-08-25 | ¥2,417.00 | -0.58% | ¥2,450.00 | ¥2,450.00 | ¥2,391.00 | 48.20K |
| 2026-08-24 | ¥2,431.00 | -1.10% | ¥2,460.00 | ¥2,490.00 | ¥2,416.00 | 64.60K |
| 2026-08-21 | ¥2,458.00 | +1.82% | ¥2,415.00 | ¥2,460.00 | ¥2,403.00 | 81.50K |
| 2026-08-20 | ¥2,414.00 | +3.74% | ¥2,330.00 | ¥2,414.00 | ¥2,330.00 | 70.30K |
| 2026-08-19 | ¥2,327.00 | -3.04% | ¥2,350.00 | ¥2,368.00 | ¥2,326.00 | 125.10K |
| 2026-08-18 | ¥2,400.00 | +0.63% | ¥2,385.00 | ¥2,464.00 | ¥2,385.00 | 133.80K |
| 2026-08-17 | ¥2,385.00 | +0.93% | ¥2,338.00 | ¥2,415.00 | ¥2,322.00 | 115.00K |
| 2026-08-14 | ¥2,363.00 | +0.51% | ¥2,352.00 | ¥2,370.00 | ¥2,320.00 | 130.60K |
| 2026-08-13 | ¥2,351.00 | +2.62% | ¥2,300.00 | ¥2,364.00 | ¥2,295.00 | 190.70K |
| 2026-08-12 | ¥2,291.00 | +2.09% | ¥2,250.00 | ¥2,299.00 | ¥2,232.00 | 168.20K |
| 2026-08-10 | ¥2,244.00 | +2.56% | ¥2,190.00 | ¥2,253.00 | ¥2,176.00 | 244.80K |
| 2026-08-07 | ¥2,188.00 | -3.70% | ¥2,262.00 | ¥2,262.00 | ¥2,183.00 | 385.10K |
| 2026-08-06 | ¥2,272.00 | -10.48% | ¥2,288.00 | ¥2,326.00 | ¥2,245.00 | 488.50K |
| 2026-08-05 | ¥2,538.00 | +0.44% | ¥2,561.00 | ¥2,602.00 | ¥2,518.00 | 235.20K |
| 2026-08-04 | ¥2,527.00 | +2.68% | ¥2,480.00 | ¥2,565.00 | ¥2,473.00 | 162.10K |
| 2026-08-03 | ¥2,461.00 | +2.37% | ¥2,426.00 | ¥2,483.00 | ¥2,401.00 | 123.80K |
| 2026-07-31 | ¥2,404.00 | +0.88% | ¥2,415.00 | ¥2,437.00 | ¥2,370.00 | 74.00K |
| 2026-07-30 | ¥2,383.00 | +2.32% | ¥2,339.00 | ¥2,397.00 | ¥2,328.00 | 78.60K |
| 2026-07-29 | ¥2,329.00 | -0.94% | ¥2,385.00 | ¥2,385.00 | ¥2,283.00 | 96.20K |
| 2026-07-28 | ¥2,351.00 | -2.85% | ¥2,400.00 | ¥2,401.00 | ¥2,345.00 | 57.50K |
| 2026-07-27 | ¥2,420.00 | +0.96% | ¥2,417.00 | ¥2,422.00 | ¥2,379.00 | 43.30K |
| 2026-07-24 | ¥2,397.00 | -0.95% | ¥2,395.00 | ¥2,411.00 | ¥2,369.00 | 35.90K |
| 2026-07-23 | ¥2,420.00 | +1.17% | ¥2,401.00 | ¥2,431.00 | ¥2,390.00 | 40.90K |
| 2026-07-22 | ¥2,392.00 | +1.61% | ¥2,400.00 | ¥2,422.00 | ¥2,367.00 | 48.20K |
| 2026-07-21 | ¥2,354.00 | +1.55% | ¥2,362.00 | ¥2,382.00 | ¥2,336.00 | 48.70K |
| 2026-07-17 | ¥2,318.00 | -3.17% | ¥2,385.00 | ¥2,417.00 | ¥2,274.00 | 60.70K |
| 2026-07-16 | ¥2,394.00 | -1.56% | ¥2,405.00 | ¥2,415.00 | ¥2,382.00 | 45.10K |
| 2026-07-15 | ¥2,432.00 | +2.18% | ¥2,400.00 | ¥2,432.00 | ¥2,394.00 | 33.30K |
| 2026-07-14 | ¥2,380.00 | -0.17% | ¥2,372.00 | ¥2,382.00 | ¥2,345.00 | 37.40K |
| 2026-07-13 | ¥2,384.00 | -1.65% | ¥2,421.00 | ¥2,436.00 | ¥2,371.00 | 48.00K |
| 2026-07-10 | ¥2,424.00 | +0.17% | ¥2,443.00 | ¥2,466.00 | ¥2,423.00 | 43.80K |
| 2026-07-09 | ¥2,420.00 | -0.70% | ¥2,420.00 | ¥2,441.00 | ¥2,415.00 | 36.60K |
| 2026-07-08 | ¥2,437.00 | +1.16% | ¥2,459.00 | ¥2,495.00 | ¥2,429.00 | 85.90K |
| 2026-07-07 | ¥2,409.00 | -1.83% | ¥2,477.00 | ¥2,524.00 | ¥2,409.00 | 60.90K |
| 2026-07-06 | ¥2,454.00 | -0.45% | ¥2,470.00 | ¥2,495.00 | ¥2,440.00 | 45.90K |
| 2026-07-03 | ¥2,465.00 | +2.07% | ¥2,425.00 | ¥2,473.00 | ¥2,413.00 | 63.50K |
| 2026-07-02 | ¥2,415.00 | -1.67% | ¥2,456.00 | ¥2,485.00 | ¥2,415.00 | 62.20K |
| 2026-07-01 | ¥2,456.00 | +0.41% | ¥2,450.00 | ¥2,483.00 | ¥2,443.00 | 32.20K |
| 2026-06-30 | ¥2,446.00 | +0.58% | ¥2,455.00 | ¥2,469.00 | ¥2,389.00 | 78.30K |
| 2026-06-29 | ¥2,432.00 | -3.91% | ¥2,541.00 | ¥2,621.00 | ¥2,404.00 | 103.70K |
| 2026-06-26 | ¥2,531.00 | +0.32% | ¥2,500.00 | ¥2,531.00 | ¥2,483.00 | 78.20K |
| 2026-06-25 | ¥2,523.00 | +2.69% | ¥2,495.00 | ¥2,580.00 | ¥2,479.00 | 99.90K |
| 2026-06-24 | ¥2,457.00 | +2.50% | ¥2,423.00 | ¥2,487.00 | ¥2,410.00 | 68.30K |
| 2026-06-23 | ¥2,397.00 | -2.56% | ¥2,464.00 | ¥2,469.00 | ¥2,396.00 | 64.70K |
| 2026-06-22 | ¥2,460.00 | +1.28% | ¥2,425.00 | ¥2,465.00 | ¥2,425.00 | 50.20K |
| 2026-06-19 | ¥2,429.00 | 0.00% | ¥2,429.00 | ¥2,458.00 | ¥2,389.00 | 51.70K |
| 2026-06-18 | ¥2,429.00 | +0.45% | ¥2,425.00 | ¥2,449.00 | ¥2,417.00 | 30.20K |
| 2026-06-17 | ¥2,418.00 | +2.15% | ¥2,367.00 | ¥2,454.00 | ¥2,367.00 | 61.00K |
| 2026-06-16 | ¥2,367.00 | -1.21% | ¥2,381.00 | ¥2,381.00 | ¥2,342.00 | 49.50K |
| 2026-06-15 | ¥2,396.00 | +2.79% | ¥2,374.00 | ¥2,422.00 | ¥2,356.00 | 76.60K |
| 2026-06-12 | ¥2,331.00 | +2.60% | ¥2,312.00 | ¥2,332.00 | ¥2,281.00 | 63.90K |
| 2026-06-11 | ¥2,272.00 | -0.35% | ¥2,272.00 | ¥2,278.00 | ¥2,233.00 | 46.50K |
| 2026-06-10 | ¥2,280.00 | -1.60% | ¥2,301.00 | ¥2,334.00 | ¥2,274.00 | 57.50K |
| 2026-06-09 | ¥2,317.00 | +2.48% | ¥2,288.00 | ¥2,337.00 | ¥2,288.00 | 65.80K |
| 2026-06-08 | ¥2,261.00 | -2.08% | ¥2,259.00 | ¥2,300.00 | ¥2,229.00 | 65.60K |
| 2026-06-05 | ¥2,309.00 | +1.76% | ¥2,275.00 | ¥2,322.00 | ¥2,275.00 | 49.90K |
| 2026-06-04 | ¥2,269.00 | +0.44% | ¥2,246.00 | ¥2,292.00 | ¥2,229.00 | 55.30K |
| 2026-06-03 | ¥2,259.00 | -0.75% | ¥2,272.00 | ¥2,276.00 | ¥2,247.00 | 47.60K |
| 2026-06-02 | ¥2,276.00 | -0.70% | ¥2,266.00 | ¥2,276.00 | ¥2,195.00 | 109.90K |
| 2026-06-01 | ¥2,292.00 | -3.54% | ¥2,376.00 | ¥2,378.00 | ¥2,292.00 | 97.50K |
| 2026-05-29 | ¥2,376.00 | -0.38% | ¥2,405.00 | ¥2,420.00 | ¥2,376.00 | 70.60K |
| 2026-05-28 | ¥2,385.00 | -0.42% | ¥2,400.00 | ¥2,415.00 | ¥2,354.00 | 60.30K |
| 2026-05-27 | ¥2,395.00 | +0.34% | ¥2,387.00 | ¥2,416.00 | ¥2,358.00 | 62.20K |
| 2026-05-26 | ¥2,387.00 | -0.17% | ¥2,385.00 | ¥2,409.00 | ¥2,341.00 | 58.10K |
| 2026-05-25 | ¥2,391.00 | +0.55% | ¥2,379.00 | ¥2,399.00 | ¥2,363.00 | 179.30K |