Ebara Corporation 6361
TSE · Japan · Producer Manufacturing
¥4,757.00+44.00 (+0.93%)
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 | ¥4,757.00 | +0.93% | ¥4,664.00 | ¥4,770.00 | ¥4,646.00 | 3.48M |
| 2026-09-30 | ¥4,713.00 | +3.45% | ¥4,641.00 | ¥4,747.00 | ¥4,583.00 | 4.05M |
| 2026-09-29 | ¥4,556.00 | -0.20% | ¥4,580.00 | ¥4,586.00 | ¥4,522.00 | 2.87M |
| 2026-09-28 | ¥4,565.00 | +2.82% | ¥4,686.00 | ¥4,726.00 | ¥4,563.00 | 3.95M |
| 2026-09-25 | ¥4,440.00 | -1.55% | ¥4,449.00 | ¥4,493.00 | ¥4,426.00 | 3.39M |
| 2026-09-24 | ¥4,510.00 | +4.33% | ¥4,556.00 | ¥4,608.00 | ¥4,503.00 | 5.33M |
| 2026-09-18 | ¥4,323.00 | +1.72% | ¥4,320.00 | ¥4,360.00 | ¥4,291.00 | 3.27M |
| 2026-09-17 | ¥4,250.00 | -1.16% | ¥4,400.00 | ¥4,414.00 | ¥4,250.00 | 1.87M |
| 2026-09-16 | ¥4,300.00 | +0.99% | ¥4,223.00 | ¥4,300.00 | ¥4,207.00 | 1.77M |
| 2026-09-15 | ¥4,258.00 | +0.31% | ¥4,180.00 | ¥4,296.00 | ¥4,136.00 | 1.84M |
| 2026-09-14 | ¥4,245.00 | -0.05% | ¥4,107.00 | ¥4,286.00 | ¥4,083.00 | 2.40M |
| 2026-09-11 | ¥4,247.00 | -1.51% | ¥4,114.00 | ¥4,247.00 | ¥4,112.00 | 3.54M |
| 2026-09-10 | ¥4,312.00 | -1.82% | ¥4,307.00 | ¥4,338.00 | ¥4,247.00 | 2.88M |
| 2026-09-09 | ¥4,392.00 | -0.11% | ¥4,389.00 | ¥4,486.00 | ¥4,360.00 | 2.46M |
| 2026-09-08 | ¥4,397.00 | -4.37% | ¥4,623.00 | ¥4,625.00 | ¥4,397.00 | 2.93M |
| 2026-09-07 | ¥4,598.00 | +3.65% | ¥4,576.00 | ¥4,638.00 | ¥4,502.00 | 2.42M |
| 2026-09-04 | ¥4,436.00 | +1.05% | ¥4,320.00 | ¥4,454.00 | ¥4,315.00 | 3.11M |
| 2026-09-03 | ¥4,390.00 | +0.69% | ¥4,412.00 | ¥4,452.00 | ¥4,372.00 | 3.78M |
| 2026-09-02 | ¥4,360.00 | -4.60% | ¥4,459.00 | ¥4,471.00 | ¥4,344.00 | 3.67M |
| 2026-09-01 | ¥4,570.00 | -2.37% | ¥4,650.00 | ¥4,658.00 | ¥4,546.00 | 2.94M |
| 2026-08-31 | ¥4,681.00 | -0.15% | ¥4,618.00 | ¥4,698.00 | ¥4,556.00 | 3.91M |
| 2026-08-28 | ¥4,688.00 | -2.76% | ¥4,780.00 | ¥4,815.00 | ¥4,655.00 | 4.35M |
| 2026-08-27 | ¥4,821.00 | -2.78% | ¥5,025.00 | ¥5,047.00 | ¥4,768.00 | 3.36M |
| 2026-08-26 | ¥4,959.00 | +0.57% | ¥5,001.00 | ¥5,006.00 | ¥4,909.00 | 2.05M |
| 2026-08-25 | ¥4,931.00 | -0.58% | ¥4,890.00 | ¥4,952.00 | ¥4,818.00 | 2.08M |
| 2026-08-24 | ¥4,960.00 | +0.79% | ¥4,909.00 | ¥5,044.00 | ¥4,872.00 | 2.96M |
| 2026-08-21 | ¥4,921.00 | -2.09% | ¥4,907.00 | ¥4,951.00 | ¥4,816.00 | 2.96M |
| 2026-08-20 | ¥5,026.00 | +0.56% | ¥5,000.00 | ¥5,132.00 | ¥4,973.00 | 2.95M |
| 2026-08-19 | ¥4,998.00 | -6.32% | ¥4,963.00 | ¥5,091.00 | ¥4,939.00 | 4.73M |
| 2026-08-18 | ¥5,335.00 | -2.68% | ¥5,536.00 | ¥5,566.00 | ¥5,217.00 | 4.63M |
| 2026-08-17 | ¥5,482.00 | -6.45% | ¥5,275.00 | ¥5,496.00 | ¥5,184.00 | 8.91M |
| 2026-08-14 | ¥5,860.00 | -0.78% | ¥6,000.00 | ¥6,014.00 | ¥5,839.00 | 3.51M |
| 2026-08-13 | ¥5,906.00 | +3.20% | ¥5,750.00 | ¥5,957.00 | ¥5,740.00 | 3.07M |
| 2026-08-12 | ¥5,723.00 | +2.58% | ¥5,634.00 | ¥5,733.00 | ¥5,521.00 | 3.50M |
| 2026-08-10 | ¥5,579.00 | -1.88% | ¥5,630.00 | ¥5,721.00 | ¥5,566.00 | 2.88M |
| 2026-08-07 | ¥5,686.00 | -2.84% | ¥5,811.00 | ¥5,864.00 | ¥5,539.00 | 2.63M |
| 2026-08-06 | ¥5,852.00 | -2.77% | ¥5,845.00 | ¥5,917.00 | ¥5,681.00 | 2.91M |
| 2026-08-05 | ¥6,019.00 | +4.01% | ¥5,987.00 | ¥6,048.00 | ¥5,867.00 | 4.25M |
| 2026-08-04 | ¥5,787.00 | +4.18% | ¥5,586.00 | ¥5,870.00 | ¥5,523.00 | 3.22M |
| 2026-08-03 | ¥5,555.00 | -0.05% | ¥5,273.00 | ¥5,595.00 | ¥5,252.00 | 2.05M |
| 2026-07-31 | ¥5,558.00 | +12.21% | ¥5,653.00 | ¥5,653.00 | ¥5,436.00 | 4.34M |
| 2026-07-30 | ¥4,953.00 | +1.68% | ¥4,856.00 | ¥5,111.00 | ¥4,768.00 | 12.02M |
| 2026-07-29 | ¥4,871.00 | -5.44% | ¥5,137.00 | ¥5,255.00 | ¥4,708.00 | 4.74M |
| 2026-07-28 | ¥5,151.00 | -8.69% | ¥5,344.00 | ¥5,350.00 | ¥5,108.00 | 3.63M |
| 2026-07-27 | ¥5,641.00 | -0.70% | ¥5,752.00 | ¥5,762.00 | ¥5,547.00 | 2.28M |
| 2026-07-24 | ¥5,681.00 | -1.23% | ¥5,752.00 | ¥5,819.00 | ¥5,590.00 | 2.19M |
| 2026-07-23 | ¥5,752.00 | +2.84% | ¥5,769.00 | ¥5,852.00 | ¥5,682.00 | 2.80M |
| 2026-07-22 | ¥5,593.00 | +0.11% | ¥5,800.00 | ¥5,854.00 | ¥5,578.00 | 3.77M |
| 2026-07-21 | ¥5,587.00 | +3.77% | ¥5,385.00 | ¥5,587.00 | ¥5,292.00 | 3.71M |
| 2026-07-17 | ¥5,384.00 | -7.65% | ¥5,650.00 | ¥5,705.00 | ¥5,210.00 | 4.31M |
| 2026-07-16 | ¥5,830.00 | -6.42% | ¥6,048.00 | ¥6,103.00 | ¥5,727.00 | 4.58M |
| 2026-07-15 | ¥6,230.00 | +5.93% | ¥6,181.00 | ¥6,288.00 | ¥6,039.00 | 3.24M |
| 2026-07-14 | ¥5,881.00 | -0.46% | ¥5,772.00 | ¥5,885.00 | ¥5,586.00 | 3.36M |
| 2026-07-13 | ¥5,908.00 | -3.57% | ¥6,080.00 | ¥6,247.00 | ¥5,856.00 | 2.08M |
| 2026-07-10 | ¥6,127.00 | +4.57% | ¥5,995.00 | ¥6,225.00 | ¥5,975.00 | 2.70M |
| 2026-07-09 | ¥5,859.00 | +0.88% | ¥5,871.00 | ¥5,954.00 | ¥5,804.00 | 3.09M |
| 2026-07-08 | ¥5,808.00 | -1.94% | ¥5,741.00 | ¥6,045.00 | ¥5,638.00 | 4.26M |
| 2026-07-07 | ¥5,923.00 | -4.82% | ¥6,130.00 | ¥6,299.00 | ¥5,845.00 | 2.92M |
| 2026-07-06 | ¥6,223.00 | +2.64% | ¥6,163.00 | ¥6,270.00 | ¥5,986.00 | 3.53M |
| 2026-07-03 | ¥6,063.00 | +1.24% | ¥5,800.00 | ¥6,098.00 | ¥5,677.00 | 3.29M |
| 2026-07-02 | ¥5,989.00 | -4.94% | ¥6,100.00 | ¥6,195.00 | ¥5,989.00 | 2.79M |
| 2026-07-01 | ¥6,300.00 | +0.70% | ¥6,266.00 | ¥6,444.00 | ¥6,226.00 | 3.76M |
| 2026-06-30 | ¥6,256.00 | +1.49% | ¥6,264.00 | ¥6,316.00 | ¥6,006.00 | 3.82M |
| 2026-06-29 | ¥6,164.00 | -1.34% | ¥6,155.00 | ¥6,232.00 | ¥5,984.00 | 3.05M |
| 2026-06-26 | ¥6,248.00 | -3.34% | ¥6,410.00 | ¥6,523.00 | ¥6,101.00 | 4.19M |
| 2026-06-25 | ¥6,464.00 | +2.95% | ¥6,379.00 | ¥6,513.00 | ¥6,251.00 | 4.06M |
| 2026-06-24 | ¥6,279.00 | -1.21% | ¥6,302.00 | ¥6,480.00 | ¥6,218.00 | 2.65M |
| 2026-06-23 | ¥6,356.00 | -6.18% | ¥6,711.00 | ¥6,814.00 | ¥6,342.00 | 3.44M |
| 2026-06-22 | ¥6,775.00 | +3.28% | ¥6,565.00 | ¥6,825.00 | ¥6,555.00 | 1.87M |
| 2026-06-19 | ¥6,560.00 | -2.00% | ¥6,825.00 | ¥6,890.00 | ¥6,477.00 | 5.64M |
| 2026-06-18 | ¥6,694.00 | +2.56% | ¥6,578.00 | ¥6,774.00 | ¥6,538.00 | 3.70M |
| 2026-06-17 | ¥6,527.00 | +4.73% | ¥6,093.00 | ¥6,527.00 | ¥6,089.00 | 3.44M |
| 2026-06-16 | ¥6,232.00 | +0.45% | ¥6,284.00 | ¥6,300.00 | ¥6,074.00 | 3.21M |
| 2026-06-15 | ¥6,204.00 | +12.68% | ¥5,765.00 | ¥6,204.00 | ¥5,719.00 | 4.43M |
| 2026-06-12 | ¥5,506.00 | +5.02% | ¥5,476.00 | ¥5,609.00 | ¥5,471.00 | 2.92M |
| 2026-06-11 | ¥5,243.00 | -0.42% | ¥5,065.00 | ¥5,316.00 | ¥5,011.00 | 2.57M |
| 2026-06-10 | ¥5,265.00 | -0.66% | ¥5,283.00 | ¥5,388.00 | ¥5,171.00 | 3.43M |
| 2026-06-09 | ¥5,300.00 | +5.37% | ¥5,182.00 | ¥5,300.00 | ¥5,002.00 | 2.80M |
| 2026-06-08 | ¥5,030.00 | -9.12% | ¥4,982.00 | ¥5,184.00 | ¥4,969.00 | 3.19M |
| 2026-06-05 | ¥5,535.00 | +1.00% | ¥5,471.00 | ¥5,553.00 | ¥5,342.00 | 1.69M |
| 2026-06-04 | ¥5,480.00 | -2.60% | ¥5,555.00 | ¥5,613.00 | ¥5,375.00 | 2.27M |
| 2026-06-03 | ¥5,626.00 | +5.02% | ¥5,279.00 | ¥5,782.00 | ¥5,237.00 | 2.89M |
| 2026-06-02 | ¥5,357.00 | -6.51% | ¥5,698.00 | ¥5,700.00 | ¥5,247.00 | 4.06M |
| 2026-06-01 | ¥5,730.00 | +0.83% | ¥5,653.00 | ¥5,906.00 | ¥5,635.00 | 3.18M |
| 2026-05-29 | ¥5,683.00 | +3.35% | ¥5,599.00 | ¥5,683.00 | ¥5,490.00 | 4.36M |
| 2026-05-28 | ¥5,499.00 | +0.49% | ¥5,572.00 | ¥5,625.00 | ¥5,361.00 | 3.11M |
| 2026-05-27 | ¥5,472.00 | -3.01% | ¥5,742.00 | ¥5,875.00 | ¥5,467.00 | 3.54M |
| 2026-05-26 | ¥5,642.00 | -0.90% | ¥5,694.00 | ¥5,710.00 | ¥5,535.00 | 2.79M |
| 2026-05-25 | ¥5,693.00 | +4.42% | ¥5,697.00 | ¥5,830.00 | ¥5,651.00 | 3.71M |
| 2026-05-22 | ¥5,452.00 | +8.26% | ¥5,393.00 | ¥5,465.00 | ¥5,278.00 | 4.30M |