Ebara Corporation (6361.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 12,145.00 | 12,430.00 | 12,095.00 | 12,315.00 | 12,315.00 | 685,800 |
| Jun 13, 2024 | 12,435.00 | 12,580.00 | 12,160.00 | 12,160.00 | 12,160.00 | 620,700 |
| Jun 12, 2024 | 12,290.00 | 12,380.00 | 12,165.00 | 12,300.00 | 12,300.00 | 574,100 |
| Jun 11, 2024 | 11,980.00 | 12,235.00 | 11,915.00 | 12,165.00 | 12,165.00 | 778,500 |
| Jun 10, 2024 | 11,500.00 | 11,760.00 | 11,475.00 | 11,760.00 | 11,760.00 | 456,200 |
| Jun 07, 2024 | 11,480.00 | 11,580.00 | 11,365.00 | 11,375.00 | 11,375.00 | 316,800 |
| Jun 06, 2024 | 11,430.00 | 11,600.00 | 11,390.00 | 11,435.00 | 11,435.00 | 525,300 |
| Jun 05, 2024 | 11,420.00 | 11,480.00 | 11,155.00 | 11,190.00 | 11,190.00 | 554,700 |
| Jun 04, 2024 | 11,450.00 | 11,595.00 | 11,395.00 | 11,540.00 | 11,540.00 | 570,000 |
| Jun 03, 2024 | 11,570.00 | 11,710.00 | 11,440.00 | 11,625.00 | 11,625.00 | 569,400 |
| May 31, 2024 | 11,490.00 | 11,515.00 | 11,360.00 | 11,460.00 | 11,460.00 | 1,320,100 |
| May 30, 2024 | 11,585.00 | 11,640.00 | 11,460.00 | 11,575.00 | 11,575.00 | 630,400 |
| May 29, 2024 | 11,900.00 | 11,930.00 | 11,745.00 | 11,765.00 | 11,765.00 | 752,100 |
| May 28, 2024 | 12,175.00 | 12,265.00 | 11,935.00 | 12,010.00 | 12,010.00 | 644,400 |
| May 27, 2024 | 12,225.00 | 12,305.00 | 12,040.00 | 12,160.00 | 12,160.00 | 466,800 |
| May 24, 2024 | 12,250.00 | 12,570.00 | 12,225.00 | 12,235.00 | 12,235.00 | 513,800 |
| May 23, 2024 | 12,490.00 | 12,580.00 | 12,215.00 | 12,385.00 | 12,385.00 | 750,300 |
| May 22, 2024 | 12,755.00 | 12,805.00 | 12,200.00 | 12,250.00 | 12,250.00 | 773,800 |
| May 21, 2024 | 12,880.00 | 13,100.00 | 12,805.00 | 12,895.00 | 12,895.00 | 558,600 |
| May 20, 2024 | 12,470.00 | 12,775.00 | 12,410.00 | 12,715.00 | 12,715.00 | 673,900 |
| May 17, 2024 | 12,485.00 | 12,830.00 | 12,430.00 | 12,595.00 | 12,595.00 | 761,000 |
| May 16, 2024 | 12,120.00 | 12,720.00 | 12,065.00 | 12,720.00 | 12,720.00 | 1,474,000 |
| May 15, 2024 | 11,660.00 | 12,335.00 | 11,335.00 | 11,990.00 | 11,990.00 | 2,680,900 |
| May 14, 2024 | 13,595.00 | 13,645.00 | 13,010.00 | 13,160.00 | 13,160.00 | 899,100 |
| May 13, 2024 | 13,405.00 | 13,600.00 | 13,400.00 | 13,555.00 | 13,555.00 | 482,900 |
| May 10, 2024 | 13,805.00 | 13,875.00 | 13,355.00 | 13,405.00 | 13,405.00 | 576,300 |
| May 09, 2024 | 13,640.00 | 13,735.00 | 13,460.00 | 13,590.00 | 13,590.00 | 413,400 |
| May 08, 2024 | 13,550.00 | 13,685.00 | 13,350.00 | 13,495.00 | 13,495.00 | 638,000 |
| May 07, 2024 | 13,605.00 | 13,895.00 | 13,585.00 | 13,740.00 | 13,740.00 | 772,300 |
| May 02, 2024 | 13,195.00 | 13,415.00 | 13,185.00 | 13,360.00 | 13,360.00 | 373,200 |
| May 01, 2024 | 13,235.00 | 13,470.00 | 13,125.00 | 13,280.00 | 13,280.00 | 569,700 |
| Apr 30, 2024 | 13,220.00 | 13,270.00 | 13,010.00 | 13,110.00 | 13,110.00 | 639,500 |
| Apr 26, 2024 | 12,880.00 | 12,965.00 | 12,685.00 | 12,920.00 | 12,920.00 | 579,800 |
| Apr 25, 2024 | 12,780.00 | 12,885.00 | 12,565.00 | 12,635.00 | 12,635.00 | 611,700 |
| Apr 24, 2024 | 12,920.00 | 13,125.00 | 12,900.00 | 13,025.00 | 13,025.00 | 701,600 |
| Apr 23, 2024 | 12,875.00 | 12,910.00 | 12,435.00 | 12,620.00 | 12,620.00 | 526,800 |
| Apr 22, 2024 | 12,700.00 | 12,835.00 | 12,425.00 | 12,775.00 | 12,775.00 | 603,500 |
| Apr 19, 2024 | 13,150.00 | 13,245.00 | 12,500.00 | 12,780.00 | 12,780.00 | 950,700 |
| Apr 18, 2024 | 12,700.00 | 13,375.00 | 12,690.00 | 13,300.00 | 13,300.00 | 783,600 |
| Apr 17, 2024 | 13,000.00 | 13,330.00 | 12,860.00 | 13,300.00 | 13,300.00 | 875,300 |
| Apr 16, 2024 | 13,540.00 | 13,645.00 | 13,075.00 | 13,075.00 | 13,075.00 | 924,400 |
| Apr 15, 2024 | 13,875.00 | 13,930.00 | 13,600.00 | 13,775.00 | 13,775.00 | 757,400 |
| Apr 12, 2024 | 14,270.00 | 14,295.00 | 13,875.00 | 14,170.00 | 14,170.00 | 752,300 |
| Apr 11, 2024 | 13,470.00 | 14,125.00 | 13,460.00 | 14,095.00 | 14,095.00 | 848,300 |
| Apr 10, 2024 | 13,600.00 | 13,670.00 | 13,330.00 | 13,630.00 | 13,630.00 | 882,700 |
| Apr 09, 2024 | 13,500.00 | 13,885.00 | 13,490.00 | 13,885.00 | 13,885.00 | 575,100 |
| Apr 08, 2024 | 13,260.00 | 13,485.00 | 13,235.00 | 13,405.00 | 13,405.00 | 702,500 |
| Apr 05, 2024 | 13,375.00 | 13,405.00 | 13,100.00 | 13,100.00 | 13,100.00 | 826,700 |
| Apr 04, 2024 | 13,650.00 | 13,960.00 | 13,525.00 | 13,755.00 | 13,755.00 | 878,000 |
| Apr 03, 2024 | 13,320.00 | 13,535.00 | 13,175.00 | 13,270.00 | 13,270.00 | 790,400 |
| Apr 02, 2024 | 13,620.00 | 13,970.00 | 13,545.00 | 13,760.00 | 13,760.00 | 594,100 |
| Apr 01, 2024 | 13,875.00 | 14,005.00 | 13,320.00 | 13,395.00 | 13,395.00 | 475,300 |
| Mar 29, 2024 | 13,800.00 | 13,890.00 | 13,650.00 | 13,855.00 | 13,855.00 | 191,200 |
| Mar 28, 2024 | 13,660.00 | 13,805.00 | 13,565.00 | 13,685.00 | 13,685.00 | 520,800 |
| Mar 27, 2024 | 13,900.00 | 14,105.00 | 13,795.00 | 13,825.00 | 13,825.00 | 744,700 |
| Mar 26, 2024 | 13,475.00 | 13,885.00 | 13,475.00 | 13,855.00 | 13,855.00 | 652,900 |
| Mar 25, 2024 | 13,300.00 | 13,610.00 | 13,300.00 | 13,470.00 | 13,470.00 | 613,800 |
| Mar 22, 2024 | 13,185.00 | 13,355.00 | 13,010.00 | 13,290.00 | 13,290.00 | 692,800 |
| Mar 21, 2024 | 12,820.00 | 13,115.00 | 12,665.00 | 13,075.00 | 13,075.00 | 968,400 |
| Mar 19, 2024 | 12,715.00 | 12,910.00 | 12,685.00 | 12,780.00 | 12,780.00 | 634,000 |
| Mar 18, 2024 | 12,760.00 | 13,040.00 | 12,705.00 | 12,960.00 | 12,960.00 | 685,400 |
| Mar 15, 2024 | 12,800.00 | 12,945.00 | 12,550.00 | 12,660.00 | 12,660.00 | 1,303,900 |
| Mar 14, 2024 | 13,470.00 | 13,520.00 | 12,845.00 | 12,935.00 | 12,935.00 | 1,054,000 |
| Mar 13, 2024 | 13,920.00 | 13,985.00 | 13,215.00 | 13,590.00 | 13,590.00 | 1,337,700 |
| Mar 12, 2024 | 13,000.00 | 13,555.00 | 12,910.00 | 13,540.00 | 13,540.00 | 859,200 |
| Mar 11, 2024 | 12,870.00 | 13,380.00 | 12,760.00 | 13,375.00 | 13,375.00 | 940,800 |
| Mar 08, 2024 | 13,235.00 | 13,795.00 | 13,230.00 | 13,540.00 | 13,540.00 | 1,191,800 |
| Mar 07, 2024 | 13,655.00 | 13,795.00 | 13,210.00 | 13,500.00 | 13,500.00 | 970,000 |
| Mar 06, 2024 | 12,980.00 | 13,690.00 | 12,980.00 | 13,690.00 | 13,690.00 | 840,700 |
| Mar 05, 2024 | 13,000.00 | 13,460.00 | 12,885.00 | 13,220.00 | 13,220.00 | 994,100 |
| Mar 04, 2024 | 13,170.00 | 13,265.00 | 12,925.00 | 13,040.00 | 13,040.00 | 1,110,200 |
| Mar 01, 2024 | 12,550.00 | 13,120.00 | 12,465.00 | 12,925.00 | 12,925.00 | 1,232,000 |
| Feb 29, 2024 | 12,200.00 | 12,680.00 | 12,125.00 | 12,615.00 | 12,615.00 | 797,200 |
| Feb 28, 2024 | 12,015.00 | 12,260.00 | 11,895.00 | 12,215.00 | 12,215.00 | 677,300 |
| Feb 27, 2024 | 12,000.00 | 12,235.00 | 11,830.00 | 11,975.00 | 11,975.00 | 633,700 |
| Feb 26, 2024 | 11,580.00 | 11,745.00 | 11,405.00 | 11,710.00 | 11,710.00 | 760,700 |
| Feb 22, 2024 | 11,220.00 | 11,740.00 | 11,180.00 | 11,635.00 | 11,635.00 | 748,900 |
| Feb 21, 2024 | 11,150.00 | 11,190.00 | 10,970.00 | 11,150.00 | 11,150.00 | 643,500 |
| Feb 20, 2024 | 10,975.00 | 11,285.00 | 10,850.00 | 11,270.00 | 11,270.00 | 618,300 |
| Feb 19, 2024 | 11,150.00 | 11,190.00 | 10,735.00 | 11,000.00 | 11,000.00 | 702,400 |
| Feb 16, 2024 | 10,610.00 | 11,390.00 | 10,505.00 | 11,285.00 | 11,285.00 | 1,514,700 |
| Feb 15, 2024 | 10,910.00 | 10,910.00 | 10,825.00 | 10,910.00 | 10,910.00 | 1,172,900 |
| Feb 14, 2024 | 9,446.00 | 9,481.00 | 9,328.00 | 9,408.00 | 9,408.00 | 468,900 |
| Feb 13, 2024 | 9,450.00 | 9,618.00 | 9,442.00 | 9,525.00 | 9,525.00 | 669,500 |
| Feb 09, 2024 | 9,479.00 | 9,559.00 | 9,405.00 | 9,413.00 | 9,413.00 | 309,400 |
| Feb 08, 2024 | 9,550.00 | 9,581.00 | 9,410.00 | 9,533.00 | 9,533.00 | 368,300 |
| Feb 07, 2024 | 9,159.00 | 9,559.00 | 9,157.00 | 9,487.00 | 9,487.00 | 564,200 |
| Feb 06, 2024 | 9,346.00 | 9,493.00 | 9,336.00 | 9,459.00 | 9,459.00 | 325,400 |
| Feb 05, 2024 | 9,449.00 | 9,449.00 | 9,319.00 | 9,402.00 | 9,402.00 | 230,500 |
| Feb 02, 2024 | 9,340.00 | 9,369.00 | 9,260.00 | 9,316.00 | 9,316.00 | 319,900 |
| Feb 01, 2024 | 9,257.00 | 9,301.00 | 9,206.00 | 9,260.00 | 9,260.00 | 244,100 |
| Jan 31, 2024 | 9,110.00 | 9,365.00 | 9,090.00 | 9,353.00 | 9,353.00 | 300,400 |
| Jan 30, 2024 | 9,277.00 | 9,278.00 | 9,159.00 | 9,214.00 | 9,214.00 | 358,400 |
| Jan 29, 2024 | 9,207.00 | 9,297.00 | 9,150.00 | 9,234.00 | 9,234.00 | 355,500 |
| Jan 26, 2024 | 9,340.00 | 9,412.00 | 9,197.00 | 9,197.00 | 9,197.00 | 579,000 |
| Jan 25, 2024 | 9,258.00 | 9,516.00 | 9,258.00 | 9,484.00 | 9,484.00 | 559,200 |
| Jan 24, 2024 | 9,210.00 | 9,248.00 | 9,100.00 | 9,230.00 | 9,230.00 | 397,600 |
| Jan 23, 2024 | 9,384.00 | 9,394.00 | 9,250.00 | 9,310.00 | 9,310.00 | 397,700 |
| Jan 22, 2024 | 9,240.00 | 9,396.00 | 9,214.00 | 9,355.00 | 9,355.00 | 652,500 |
| Jan 19, 2024 | 8,821.00 | 9,001.00 | 8,821.00 | 9,001.00 | 9,001.00 | 486,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.