Australia markets closed

Ebara Jitsugyo Co.,Ltd. (6328.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,385.000.00 (0.00%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20243,440.003,440.003,340.003,385.003,385.0014,300
02 May 20243,390.003,420.003,365.003,385.003,385.0014,300
01 May 20243,355.003,425.003,340.003,405.003,405.009,300
30 Apr 20243,305.003,390.003,275.003,385.003,385.0012,000
26 Apr 20243,245.003,335.003,205.003,320.003,320.0017,600
25 Apr 20243,305.003,320.003,245.003,255.003,255.0021,200
24 Apr 20243,335.003,355.003,315.003,335.003,335.005,300
23 Apr 20243,415.003,415.003,315.003,330.003,330.009,900
22 Apr 20243,280.003,360.003,275.003,345.003,345.0012,800
19 Apr 20243,345.003,370.003,260.003,285.003,285.0031,000
18 Apr 20243,360.003,455.003,360.003,400.003,400.0014,800
17 Apr 20243,400.003,415.003,295.003,355.003,355.0015,700
16 Apr 20243,500.003,500.003,375.003,385.003,385.0014,500
15 Apr 20243,520.003,550.003,485.003,535.003,535.0011,100
12 Apr 20243,570.003,600.003,515.003,525.003,525.0024,600
11 Apr 20243,520.003,580.003,510.003,555.003,555.005,900
10 Apr 20243,570.003,580.003,540.003,550.003,550.007,400
09 Apr 20243,560.003,595.003,520.003,565.003,565.0012,600
08 Apr 20243,410.003,520.003,365.003,510.003,510.0023,700
05 Apr 20243,390.003,430.003,375.003,410.003,410.0013,900
04 Apr 20243,390.003,435.003,370.003,430.003,430.0019,000
03 Apr 20243,415.003,430.003,375.003,425.003,425.0020,700
02 Apr 20243,490.003,495.003,425.003,450.003,450.0018,400
01 Apr 20243,600.003,600.003,470.003,475.003,475.0015,600
29 Mar 20243,565.003,565.003,490.003,555.003,555.007,500
28 Mar 20243,655.003,660.003,545.003,555.003,555.0016,300
27 Mar 20243,520.003,635.003,505.003,620.003,620.0030,900
26 Mar 20243,565.003,575.003,520.003,525.003,525.0010,800
25 Mar 20243,605.003,650.003,575.003,590.003,590.0017,600
22 Mar 20243,560.003,645.003,525.003,625.003,625.0029,300
21 Mar 20243,610.003,615.003,535.003,535.003,535.0018,000
19 Mar 20243,575.003,640.003,555.003,610.003,610.0018,000
18 Mar 20243,615.003,625.003,515.003,610.003,610.0020,400
15 Mar 20243,540.003,625.003,530.003,615.003,615.0012,500
14 Mar 20243,490.003,540.003,470.003,540.003,540.0016,200
13 Mar 20243,540.003,580.003,455.003,490.003,490.0026,500
12 Mar 20243,605.003,605.003,485.003,530.003,530.0028,100
11 Mar 20243,610.003,690.003,585.003,630.003,630.0035,400
08 Mar 20243,525.003,595.003,485.003,585.003,585.0045,100
07 Mar 20243,400.003,520.003,365.003,505.003,505.0040,700
06 Mar 20243,355.003,365.003,300.003,355.003,355.0021,700
05 Mar 20243,285.003,410.003,260.003,365.003,365.0036,300
04 Mar 20243,175.003,285.003,165.003,285.003,285.0029,500
01 Mar 20243,060.003,180.003,040.003,175.003,175.0036,300
29 Feb 20243,080.003,090.003,050.003,055.003,055.008,600
28 Feb 20243,115.003,125.003,055.003,065.003,065.0012,900
27 Feb 20243,050.003,155.003,035.003,115.003,115.0016,800
26 Feb 20243,045.003,080.003,020.003,035.003,035.0027,000
22 Feb 20243,100.003,100.003,025.003,060.003,060.0019,400
21 Feb 20243,120.003,130.003,080.003,100.003,100.0012,000
20 Feb 20243,190.003,190.003,120.003,120.003,120.0014,300
19 Feb 20243,165.003,195.003,145.003,170.003,170.0010,200
16 Feb 20243,190.003,210.003,150.003,165.003,165.0015,400
15 Feb 20243,180.003,225.003,125.003,140.003,140.0014,000
14 Feb 20243,260.003,260.003,165.003,185.003,185.0014,700
13 Feb 20243,170.003,285.003,165.003,285.003,285.0042,600
09 Feb 20243,180.003,185.003,140.003,170.003,170.0018,400
08 Feb 20243,210.003,250.003,145.003,225.003,225.0021,500
07 Feb 20243,195.003,250.003,185.003,210.003,210.0016,700
06 Feb 20243,210.003,240.003,175.003,180.003,180.0019,900
05 Feb 20243,265.003,315.003,185.003,255.003,255.0071,000
02 Feb 20243,040.003,070.003,020.003,055.003,055.0013,400
01 Feb 20243,035.003,045.002,995.003,015.003,015.0015,100
31 Jan 20243,000.003,045.003,000.003,035.003,035.0012,400
30 Jan 20243,025.003,055.003,025.003,030.003,030.009,000
29 Jan 20242,978.003,040.002,978.003,040.003,040.008,900
26 Jan 20243,005.003,015.002,980.002,985.002,985.0019,700
25 Jan 20242,985.003,050.002,956.003,045.003,045.0019,400
24 Jan 20243,025.003,035.002,990.002,991.002,991.0012,300
23 Jan 20243,020.003,050.003,020.003,035.003,035.0013,000
22 Jan 20243,040.003,050.002,991.003,015.003,015.0011,600
19 Jan 20243,005.003,055.002,983.003,010.003,010.0020,700
18 Jan 20242,982.003,020.002,979.002,997.002,997.0016,400
17 Jan 20242,972.003,020.002,955.002,955.002,955.0016,000
16 Jan 20242,946.002,998.002,946.002,972.002,972.0013,600
15 Jan 20242,946.002,974.002,946.002,974.002,974.00800
12 Jan 20243,000.003,010.002,936.002,946.002,946.0013,500
11 Jan 20242,992.003,015.002,936.002,984.002,984.0018,300
10 Jan 20242,960.002,985.002,951.002,977.002,977.008,800
09 Jan 20242,912.002,969.002,910.002,945.002,945.0013,300
05 Jan 20242,924.002,995.002,915.002,925.002,925.0020,200
04 Jan 20242,956.002,956.002,900.002,923.002,923.0018,200
29 Dec 20232,935.002,963.002,895.002,956.002,956.0029,200
28 Dec 20232,863.003,020.002,863.002,919.002,919.0038,500
28 Dec 202342.5 Dividend
27 Dec 20232,766.002,905.002,766.002,903.002,860.5038,700
26 Dec 20232,757.002,792.002,750.002,753.002,712.7029,100
25 Dec 20232,742.002,767.002,740.002,754.002,713.6819,500
22 Dec 20232,771.002,771.002,713.002,740.002,699.8920,400
21 Dec 20232,822.002,867.002,695.002,749.002,708.7551,100
20 Dec 20232,849.002,888.002,834.002,834.002,792.5130,700
19 Dec 20232,836.002,869.002,817.002,849.002,807.2915,100
18 Dec 20232,875.002,875.002,811.002,836.002,794.488,300
15 Dec 20232,890.002,904.002,861.002,875.002,832.9112,900
14 Dec 20232,897.002,927.002,861.002,871.002,828.978,200
13 Dec 20232,844.002,912.002,844.002,897.002,854.5910,700
12 Dec 20232,872.002,898.002,849.002,873.002,830.9413,900
11 Dec 20232,824.002,872.002,824.002,872.002,829.9510,600
08 Dec 20232,850.002,872.002,800.002,807.002,765.9116,300
07 Dec 20232,889.002,913.002,865.002,869.002,827.009,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...