EBRAINS,INC. 6599
TSE · Japan · Electronic Technology
¥4,435.00-100.00 (-2.21%)
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 | ¥4,435.00 | -2.21% | ¥4,490.00 | ¥4,560.00 | ¥4,400.00 | 10.20K |
| 2026-10-01 | ¥4,535.00 | 0.00% | ¥4,530.00 | ¥4,560.00 | ¥4,400.00 | 10.10K |
| 2026-09-30 | ¥4,535.00 | -0.33% | ¥4,690.00 | ¥4,690.00 | ¥4,430.00 | 18.50K |
| 2026-09-29 | ¥4,550.00 | +4.12% | ¥4,340.00 | ¥4,625.00 | ¥4,330.00 | 25.10K |
| 2026-09-28 | ¥4,370.00 | -1.13% | ¥4,480.00 | ¥4,500.00 | ¥4,300.00 | 17.60K |
| 2026-09-25 | ¥4,420.00 | +2.08% | ¥4,345.00 | ¥4,500.00 | ¥4,205.00 | 25.40K |
| 2026-09-24 | ¥4,330.00 | +6.39% | ¥4,210.00 | ¥4,330.00 | ¥4,165.00 | 20.70K |
| 2026-09-18 | ¥4,070.00 | +0.62% | ¥4,050.00 | ¥4,120.00 | ¥4,000.00 | 14.10K |
| 2026-09-17 | ¥4,045.00 | +3.06% | ¥3,930.00 | ¥4,060.00 | ¥3,930.00 | 12.30K |
| 2026-09-16 | ¥3,925.00 | +1.95% | ¥3,880.00 | ¥3,975.00 | ¥3,805.00 | 11.80K |
| 2026-09-15 | ¥3,850.00 | +2.26% | ¥3,710.00 | ¥3,850.00 | ¥3,650.00 | 4.30K |
| 2026-09-14 | ¥3,765.00 | 0.00% | ¥3,835.00 | ¥3,835.00 | ¥3,615.00 | 4.20K |
| 2026-09-11 | ¥3,765.00 | -1.83% | ¥3,695.00 | ¥3,815.00 | ¥3,695.00 | 4.30K |
| 2026-09-10 | ¥3,835.00 | +1.99% | ¥3,760.00 | ¥3,835.00 | ¥3,625.00 | 2.70K |
| 2026-09-09 | ¥3,760.00 | -1.31% | ¥3,760.00 | ¥3,870.00 | ¥3,715.00 | 4.20K |
| 2026-09-08 | ¥3,810.00 | -3.79% | ¥3,950.00 | ¥3,950.00 | ¥3,795.00 | 9.20K |
| 2026-09-07 | ¥3,960.00 | +5.18% | ¥3,770.00 | ¥3,960.00 | ¥3,750.00 | 21.40K |
| 2026-09-04 | ¥3,765.00 | +3.29% | ¥3,695.00 | ¥3,765.00 | ¥3,560.00 | 18.00K |
| 2026-09-03 | ¥3,645.00 | +8.97% | ¥3,415.00 | ¥3,660.00 | ¥3,415.00 | 28.70K |
| 2026-09-02 | ¥3,345.00 | -2.90% | ¥3,375.00 | ¥3,445.00 | ¥3,345.00 | 3.60K |
| 2026-09-01 | ¥3,445.00 | +1.32% | ¥3,370.00 | ¥3,445.00 | ¥3,370.00 | 1.80K |
| 2026-08-31 | ¥3,400.00 | +1.19% | ¥3,330.00 | ¥3,410.00 | ¥3,325.00 | 2.10K |
| 2026-08-28 | ¥3,360.00 | -0.30% | ¥3,300.00 | ¥3,425.00 | ¥3,300.00 | 1.00K |
| 2026-08-27 | ¥3,370.00 | -0.88% | ¥3,345.00 | ¥3,440.00 | ¥3,345.00 | 2.80K |
| 2026-08-26 | ¥3,400.00 | +7.09% | ¥3,290.00 | ¥3,400.00 | ¥3,215.00 | 6.00K |
| 2026-08-25 | ¥3,175.00 | -2.16% | ¥3,175.00 | ¥3,175.00 | ¥3,175.00 | 100 |
| 2026-08-24 | ¥3,245.00 | +1.88% | ¥3,255.00 | ¥3,255.00 | ¥3,165.00 | 3.00K |
| 2026-08-21 | ¥3,185.00 | -4.35% | ¥3,185.00 | ¥3,185.00 | ¥3,185.00 | 100 |
| 2026-08-20 | ¥3,330.00 | +4.39% | ¥3,190.00 | ¥3,330.00 | ¥3,155.00 | 1.70K |
| 2026-08-19 | ¥3,190.00 | -4.78% | ¥3,260.00 | ¥3,260.00 | ¥3,185.00 | 4.90K |
| 2026-08-18 | ¥3,350.00 | -2.47% | ¥3,465.00 | ¥3,465.00 | ¥3,350.00 | 1.50K |
| 2026-08-17 | ¥3,435.00 | +0.15% | ¥3,545.00 | ¥3,545.00 | ¥3,385.00 | 3.40K |
| 2026-08-14 | ¥3,430.00 | -0.72% | ¥3,460.00 | ¥3,535.00 | ¥3,295.00 | 21.30K |
| 2026-08-13 | ¥3,455.00 | +3.60% | ¥3,345.00 | ¥3,500.00 | ¥3,345.00 | 20.70K |
| 2026-08-12 | ¥3,335.00 | +2.77% | ¥3,220.00 | ¥3,335.00 | ¥3,220.00 | 2.90K |
| 2026-08-10 | ¥3,245.00 | +3.34% | ¥3,160.00 | ¥3,245.00 | ¥3,160.00 | 1.90K |
| 2026-08-07 | ¥3,140.00 | -2.48% | ¥3,200.00 | ¥3,235.00 | ¥3,140.00 | 1.20K |
| 2026-08-06 | ¥3,220.00 | -1.53% | ¥3,200.00 | ¥3,260.00 | ¥3,185.00 | 1.50K |
| 2026-08-05 | ¥3,270.00 | +9.00% | ¥3,025.00 | ¥3,285.00 | ¥3,025.00 | 7.30K |
| 2026-08-04 | ¥3,000.00 | +3.09% | ¥2,920.00 | ¥3,000.00 | ¥2,920.00 | 1.50K |
| 2026-08-03 | ¥2,910.00 | -2.55% | ¥2,952.00 | ¥2,952.00 | ¥2,850.00 | 4.10K |
| 2026-07-31 | ¥2,986.00 | +3.54% | ¥2,929.00 | ¥2,993.00 | ¥2,893.00 | 1.20K |
| 2026-07-30 | ¥2,884.00 | -0.10% | ¥2,887.00 | ¥2,887.00 | ¥2,837.00 | 2.80K |
| 2026-07-29 | ¥2,887.00 | -0.59% | ¥2,890.00 | ¥2,940.00 | ¥2,790.00 | 5.00K |
| 2026-07-28 | ¥2,904.00 | -3.10% | ¥2,897.00 | ¥2,947.00 | ¥2,897.00 | 800 |
| 2026-07-27 | ¥2,997.00 | +1.94% | ¥2,949.00 | ¥2,997.00 | ¥2,941.00 | 1.30K |
| 2026-07-24 | ¥2,940.00 | -2.00% | ¥3,045.00 | ¥3,045.00 | ¥2,900.00 | 2.10K |
| 2026-07-23 | ¥3,000.00 | -0.99% | ¥3,100.00 | ¥3,100.00 | ¥3,000.00 | 600 |
| 2026-07-22 | ¥3,030.00 | -0.49% | ¥2,975.00 | ¥3,090.00 | ¥2,975.00 | 3.10K |
| 2026-07-21 | ¥3,045.00 | +4.78% | ¥2,856.00 | ¥3,045.00 | ¥2,850.00 | 6.40K |
| 2026-07-17 | ¥2,906.00 | -5.03% | ¥3,030.00 | ¥3,035.00 | ¥2,810.00 | 5.40K |
| 2026-07-16 | ¥3,060.00 | -2.24% | ¥3,065.00 | ¥3,070.00 | ¥3,060.00 | 800 |
| 2026-07-15 | ¥3,130.00 | +3.64% | ¥3,035.00 | ¥3,130.00 | ¥3,035.00 | 1.00K |
| 2026-07-14 | ¥3,020.00 | +1.00% | ¥3,035.00 | ¥3,045.00 | ¥3,020.00 | 1.10K |
| 2026-07-13 | ¥2,990.00 | -1.64% | ¥3,030.00 | ¥3,040.00 | ¥2,990.00 | 3.20K |
| 2026-07-10 | ¥3,040.00 | 0.00% | ¥3,110.00 | ¥3,110.00 | ¥3,000.00 | 1.30K |
| 2026-07-09 | ¥3,040.00 | 0.00% | ¥3,010.00 | ¥3,045.00 | ¥2,990.00 | 1.70K |
| 2026-07-08 | ¥3,040.00 | -2.88% | ¥3,095.00 | ¥3,095.00 | ¥3,020.00 | 600 |
| 2026-07-07 | ¥3,130.00 | -3.40% | ¥3,250.00 | ¥3,265.00 | ¥3,080.00 | 4.60K |
| 2026-07-06 | ¥3,240.00 | +5.37% | ¥3,140.00 | ¥3,275.00 | ¥3,075.00 | 7.10K |
| 2026-07-03 | ¥3,075.00 | +2.16% | ¥2,960.00 | ¥3,105.00 | ¥2,951.00 | 3.80K |
| 2026-07-02 | ¥3,010.00 | -1.31% | ¥3,005.00 | ¥3,060.00 | ¥2,970.00 | 3.20K |
| 2026-07-01 | ¥3,050.00 | -1.29% | ¥3,080.00 | ¥3,095.00 | ¥2,990.00 | 5.50K |
| 2026-06-30 | ¥3,090.00 | +1.98% | ¥3,100.00 | ¥3,120.00 | ¥3,045.00 | 600 |
| 2026-06-29 | ¥3,030.00 | -5.75% | ¥3,160.00 | ¥3,215.00 | ¥2,972.00 | 6.60K |
| 2026-06-26 | ¥3,215.00 | -0.77% | ¥3,200.00 | ¥3,295.00 | ¥3,110.00 | 7.20K |
| 2026-06-25 | ¥3,240.00 | +4.52% | ¥3,090.00 | ¥3,240.00 | ¥3,090.00 | 5.00K |
| 2026-06-24 | ¥3,100.00 | -0.80% | ¥3,060.00 | ¥3,125.00 | ¥3,060.00 | 1.40K |
| 2026-06-23 | ¥3,125.00 | -3.99% | ¥3,250.00 | ¥3,250.00 | ¥3,125.00 | 3.70K |
| 2026-06-22 | ¥3,255.00 | +0.77% | ¥3,290.00 | ¥3,335.00 | ¥3,255.00 | 2.50K |
| 2026-06-19 | ¥3,230.00 | +2.54% | ¥3,200.00 | ¥3,335.00 | ¥3,180.00 | 6.10K |
| 2026-06-18 | ¥3,150.00 | +0.96% | ¥3,145.00 | ¥3,270.00 | ¥3,145.00 | 5.00K |
| 2026-06-17 | ¥3,120.00 | 0.00% | ¥3,095.00 | ¥3,120.00 | ¥3,070.00 | 2.40K |
| 2026-06-16 | ¥3,120.00 | +2.63% | ¥3,060.00 | ¥3,150.00 | ¥3,060.00 | 2.60K |
| 2026-06-15 | ¥3,040.00 | +2.25% | ¥2,988.00 | ¥3,070.00 | ¥2,973.00 | 8.50K |
| 2026-06-12 | ¥2,973.00 | +3.41% | ¥2,924.00 | ¥3,000.00 | ¥2,906.00 | 5.50K |
| 2026-06-11 | ¥2,875.00 | -0.48% | ¥2,934.00 | ¥2,934.00 | ¥2,805.00 | 4.10K |
| 2026-06-10 | ¥2,889.00 | -4.65% | ¥3,000.00 | ¥3,000.00 | ¥2,820.00 | 8.40K |
| 2026-06-09 | ¥3,030.00 | -0.49% | ¥3,060.00 | ¥3,150.00 | ¥3,010.00 | 3.90K |
| 2026-06-08 | ¥3,045.00 | -8.14% | ¥3,175.00 | ¥3,200.00 | ¥3,045.00 | 6.50K |
| 2026-06-05 | ¥3,315.00 | +3.59% | ¥3,200.00 | ¥3,340.00 | ¥3,175.00 | 5.20K |
| 2026-06-04 | ¥3,200.00 | -1.39% | ¥3,245.00 | ¥3,300.00 | ¥3,165.00 | 2.80K |
| 2026-06-03 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,290.00 | ¥3,215.00 | 2.40K |
| 2026-06-02 | ¥3,245.00 | -5.12% | ¥3,310.00 | ¥3,310.00 | ¥3,190.00 | 8.70K |
| 2026-06-01 | ¥3,420.00 | -2.70% | ¥3,470.00 | ¥3,520.00 | ¥3,380.00 | 8.40K |
| 2026-05-29 | ¥3,515.00 | +3.23% | ¥3,410.00 | ¥3,625.00 | ¥3,410.00 | 10.90K |
| 2026-05-28 | ¥3,405.00 | -0.44% | ¥3,350.00 | ¥3,495.00 | ¥3,350.00 | 3.10K |
| 2026-05-27 | ¥3,420.00 | -0.15% | ¥3,425.00 | ¥3,495.00 | ¥3,350.00 | 6.10K |
| 2026-05-26 | ¥3,425.00 | -2.28% | ¥3,495.00 | ¥3,520.00 | ¥3,420.00 | 4.70K |
| 2026-05-25 | ¥3,505.00 | +3.24% | ¥3,440.00 | ¥3,550.00 | ¥3,405.00 | 8.90K |