Ebara Corporation (6361.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13,805.00 | 13,875.00 | 13,355.00 | 13,405.00 | 13,405.00 | 576,300 |
| 09 May 2024 | 13,640.00 | 13,735.00 | 13,460.00 | 13,590.00 | 13,590.00 | 413,400 |
| 08 May 2024 | 13,550.00 | 13,685.00 | 13,350.00 | 13,495.00 | 13,495.00 | 638,000 |
| 07 May 2024 | 13,605.00 | 13,895.00 | 13,585.00 | 13,740.00 | 13,740.00 | 772,300 |
| 02 May 2024 | 13,195.00 | 13,415.00 | 13,185.00 | 13,360.00 | 13,360.00 | 373,200 |
| 01 May 2024 | 13,235.00 | 13,470.00 | 13,125.00 | 13,280.00 | 13,280.00 | 569,700 |
| 30 Apr 2024 | 13,220.00 | 13,270.00 | 13,010.00 | 13,110.00 | 13,110.00 | 639,500 |
| 26 Apr 2024 | 12,880.00 | 12,965.00 | 12,685.00 | 12,920.00 | 12,920.00 | 579,800 |
| 25 Apr 2024 | 12,780.00 | 12,885.00 | 12,565.00 | 12,635.00 | 12,635.00 | 611,700 |
| 24 Apr 2024 | 12,920.00 | 13,125.00 | 12,900.00 | 13,025.00 | 13,025.00 | 701,600 |
| 23 Apr 2024 | 12,875.00 | 12,910.00 | 12,435.00 | 12,620.00 | 12,620.00 | 526,800 |
| 22 Apr 2024 | 12,700.00 | 12,835.00 | 12,425.00 | 12,775.00 | 12,775.00 | 603,500 |
| 19 Apr 2024 | 13,150.00 | 13,245.00 | 12,500.00 | 12,780.00 | 12,780.00 | 950,700 |
| 18 Apr 2024 | 12,700.00 | 13,375.00 | 12,690.00 | 13,300.00 | 13,300.00 | 783,600 |
| 17 Apr 2024 | 13,000.00 | 13,330.00 | 12,860.00 | 13,300.00 | 13,300.00 | 875,300 |
| 16 Apr 2024 | 13,540.00 | 13,645.00 | 13,075.00 | 13,075.00 | 13,075.00 | 924,400 |
| 15 Apr 2024 | 13,875.00 | 13,930.00 | 13,600.00 | 13,775.00 | 13,775.00 | 757,400 |
| 12 Apr 2024 | 14,270.00 | 14,295.00 | 13,875.00 | 14,170.00 | 14,170.00 | 752,300 |
| 11 Apr 2024 | 13,470.00 | 14,125.00 | 13,460.00 | 14,095.00 | 14,095.00 | 848,300 |
| 10 Apr 2024 | 13,600.00 | 13,670.00 | 13,330.00 | 13,630.00 | 13,630.00 | 882,700 |
| 09 Apr 2024 | 13,500.00 | 13,885.00 | 13,490.00 | 13,885.00 | 13,885.00 | 575,100 |
| 08 Apr 2024 | 13,260.00 | 13,485.00 | 13,235.00 | 13,405.00 | 13,405.00 | 702,500 |
| 05 Apr 2024 | 13,375.00 | 13,405.00 | 13,100.00 | 13,100.00 | 13,100.00 | 826,700 |
| 04 Apr 2024 | 13,650.00 | 13,960.00 | 13,525.00 | 13,755.00 | 13,755.00 | 878,000 |
| 03 Apr 2024 | 13,320.00 | 13,535.00 | 13,175.00 | 13,270.00 | 13,270.00 | 790,400 |
| 02 Apr 2024 | 13,620.00 | 13,970.00 | 13,545.00 | 13,760.00 | 13,760.00 | 594,100 |
| 01 Apr 2024 | 13,875.00 | 14,005.00 | 13,320.00 | 13,395.00 | 13,395.00 | 475,300 |
| 29 Mar 2024 | 13,800.00 | 13,890.00 | 13,650.00 | 13,855.00 | 13,855.00 | 191,200 |
| 28 Mar 2024 | 13,660.00 | 13,805.00 | 13,565.00 | 13,685.00 | 13,685.00 | 520,800 |
| 27 Mar 2024 | 13,900.00 | 14,105.00 | 13,795.00 | 13,825.00 | 13,825.00 | 744,700 |
| 26 Mar 2024 | 13,475.00 | 13,885.00 | 13,475.00 | 13,855.00 | 13,855.00 | 652,900 |
| 25 Mar 2024 | 13,300.00 | 13,610.00 | 13,300.00 | 13,470.00 | 13,470.00 | 613,800 |
| 22 Mar 2024 | 13,185.00 | 13,355.00 | 13,010.00 | 13,290.00 | 13,290.00 | 692,800 |
| 21 Mar 2024 | 12,820.00 | 13,115.00 | 12,665.00 | 13,075.00 | 13,075.00 | 968,400 |
| 19 Mar 2024 | 12,715.00 | 12,910.00 | 12,685.00 | 12,780.00 | 12,780.00 | 634,000 |
| 18 Mar 2024 | 12,760.00 | 13,040.00 | 12,705.00 | 12,960.00 | 12,960.00 | 685,400 |
| 15 Mar 2024 | 12,800.00 | 12,945.00 | 12,550.00 | 12,660.00 | 12,660.00 | 1,303,900 |
| 14 Mar 2024 | 13,470.00 | 13,520.00 | 12,845.00 | 12,935.00 | 12,935.00 | 1,054,000 |
| 13 Mar 2024 | 13,920.00 | 13,985.00 | 13,215.00 | 13,590.00 | 13,590.00 | 1,337,700 |
| 12 Mar 2024 | 13,000.00 | 13,555.00 | 12,910.00 | 13,540.00 | 13,540.00 | 859,200 |
| 11 Mar 2024 | 12,870.00 | 13,380.00 | 12,760.00 | 13,375.00 | 13,375.00 | 940,800 |
| 08 Mar 2024 | 13,235.00 | 13,795.00 | 13,230.00 | 13,540.00 | 13,540.00 | 1,191,800 |
| 07 Mar 2024 | 13,655.00 | 13,795.00 | 13,210.00 | 13,500.00 | 13,500.00 | 970,000 |
| 06 Mar 2024 | 12,980.00 | 13,690.00 | 12,980.00 | 13,690.00 | 13,690.00 | 840,700 |
| 05 Mar 2024 | 13,000.00 | 13,460.00 | 12,885.00 | 13,220.00 | 13,220.00 | 994,100 |
| 04 Mar 2024 | 13,170.00 | 13,265.00 | 12,925.00 | 13,040.00 | 13,040.00 | 1,110,200 |
| 01 Mar 2024 | 12,550.00 | 13,120.00 | 12,465.00 | 12,925.00 | 12,925.00 | 1,232,000 |
| 29 Feb 2024 | 12,200.00 | 12,680.00 | 12,125.00 | 12,615.00 | 12,615.00 | 797,200 |
| 28 Feb 2024 | 12,015.00 | 12,260.00 | 11,895.00 | 12,215.00 | 12,215.00 | 677,300 |
| 27 Feb 2024 | 12,000.00 | 12,235.00 | 11,830.00 | 11,975.00 | 11,975.00 | 633,700 |
| 26 Feb 2024 | 11,580.00 | 11,745.00 | 11,405.00 | 11,710.00 | 11,710.00 | 760,700 |
| 22 Feb 2024 | 11,220.00 | 11,740.00 | 11,180.00 | 11,635.00 | 11,635.00 | 748,900 |
| 21 Feb 2024 | 11,150.00 | 11,190.00 | 10,970.00 | 11,150.00 | 11,150.00 | 643,500 |
| 20 Feb 2024 | 10,975.00 | 11,285.00 | 10,850.00 | 11,270.00 | 11,270.00 | 618,300 |
| 19 Feb 2024 | 11,150.00 | 11,190.00 | 10,735.00 | 11,000.00 | 11,000.00 | 702,400 |
| 16 Feb 2024 | 10,610.00 | 11,390.00 | 10,505.00 | 11,285.00 | 11,285.00 | 1,514,700 |
| 15 Feb 2024 | 10,910.00 | 10,910.00 | 10,825.00 | 10,910.00 | 10,910.00 | 1,172,900 |
| 14 Feb 2024 | 9,446.00 | 9,481.00 | 9,328.00 | 9,408.00 | 9,408.00 | 468,900 |
| 13 Feb 2024 | 9,450.00 | 9,618.00 | 9,442.00 | 9,525.00 | 9,525.00 | 669,500 |
| 09 Feb 2024 | 9,479.00 | 9,559.00 | 9,405.00 | 9,413.00 | 9,413.00 | 309,400 |
| 08 Feb 2024 | 9,550.00 | 9,581.00 | 9,410.00 | 9,533.00 | 9,533.00 | 368,300 |
| 07 Feb 2024 | 9,159.00 | 9,559.00 | 9,157.00 | 9,487.00 | 9,487.00 | 564,200 |
| 06 Feb 2024 | 9,346.00 | 9,493.00 | 9,336.00 | 9,459.00 | 9,459.00 | 325,400 |
| 05 Feb 2024 | 9,449.00 | 9,449.00 | 9,319.00 | 9,402.00 | 9,402.00 | 230,500 |
| 02 Feb 2024 | 9,340.00 | 9,369.00 | 9,260.00 | 9,316.00 | 9,316.00 | 319,900 |
| 01 Feb 2024 | 9,257.00 | 9,301.00 | 9,206.00 | 9,260.00 | 9,260.00 | 244,100 |
| 31 Jan 2024 | 9,110.00 | 9,365.00 | 9,090.00 | 9,353.00 | 9,353.00 | 300,400 |
| 30 Jan 2024 | 9,277.00 | 9,278.00 | 9,159.00 | 9,214.00 | 9,214.00 | 358,400 |
| 29 Jan 2024 | 9,207.00 | 9,297.00 | 9,150.00 | 9,234.00 | 9,234.00 | 355,500 |
| 26 Jan 2024 | 9,340.00 | 9,412.00 | 9,197.00 | 9,197.00 | 9,197.00 | 579,000 |
| 25 Jan 2024 | 9,258.00 | 9,516.00 | 9,258.00 | 9,484.00 | 9,484.00 | 559,200 |
| 24 Jan 2024 | 9,210.00 | 9,248.00 | 9,100.00 | 9,230.00 | 9,230.00 | 397,600 |
| 23 Jan 2024 | 9,384.00 | 9,394.00 | 9,250.00 | 9,310.00 | 9,310.00 | 397,700 |
| 22 Jan 2024 | 9,240.00 | 9,396.00 | 9,214.00 | 9,355.00 | 9,355.00 | 652,500 |
| 19 Jan 2024 | 8,821.00 | 9,001.00 | 8,821.00 | 9,001.00 | 9,001.00 | 486,500 |
| 18 Jan 2024 | 8,676.00 | 8,793.00 | 8,665.00 | 8,720.00 | 8,720.00 | 243,800 |
| 17 Jan 2024 | 8,912.00 | 8,973.00 | 8,719.00 | 8,721.00 | 8,721.00 | 233,400 |
| 16 Jan 2024 | 8,780.00 | 8,929.00 | 8,755.00 | 8,790.00 | 8,790.00 | 232,000 |
| 15 Jan 2024 | 8,780.00 | 8,805.00 | 8,755.00 | 8,783.00 | 8,783.00 | 21,500 |
| 12 Jan 2024 | 8,964.00 | 8,964.00 | 8,681.00 | 8,779.00 | 8,779.00 | 533,000 |
| 11 Jan 2024 | 8,735.00 | 8,813.00 | 8,713.00 | 8,760.00 | 8,760.00 | 430,300 |
| 10 Jan 2024 | 8,459.00 | 8,639.00 | 8,449.00 | 8,600.00 | 8,600.00 | 423,100 |
| 09 Jan 2024 | 8,326.00 | 8,411.00 | 8,285.00 | 8,376.00 | 8,376.00 | 333,100 |
| 05 Jan 2024 | 8,278.00 | 8,309.00 | 8,176.00 | 8,176.00 | 8,176.00 | 261,200 |
| 04 Jan 2024 | 8,094.00 | 8,241.00 | 7,967.00 | 8,233.00 | 8,233.00 | 413,000 |
| 29 Dec 2023 | 8,380.00 | 8,451.00 | 8,272.00 | 8,348.00 | 8,348.00 | 291,600 |
| 28 Dec 2023 | 8,348.00 | 8,436.00 | 8,330.00 | 8,410.00 | 8,410.00 | 156,000 |
| 28 Dec 2023 | 131.5 Dividend | |||||
| 27 Dec 2023 | 8,512.00 | 8,540.00 | 8,462.00 | 8,487.00 | 8,355.50 | 336,700 |
| 26 Dec 2023 | 8,420.00 | 8,467.00 | 8,396.00 | 8,461.00 | 8,329.90 | 195,700 |
| 25 Dec 2023 | 8,600.00 | 8,605.00 | 8,456.00 | 8,489.00 | 8,357.47 | 221,400 |
| 22 Dec 2023 | 8,461.00 | 8,530.00 | 8,423.00 | 8,504.00 | 8,372.24 | 305,900 |
| 21 Dec 2023 | 8,459.00 | 8,513.00 | 8,385.00 | 8,440.00 | 8,309.23 | 342,500 |
| 20 Dec 2023 | 8,590.00 | 8,735.00 | 8,542.00 | 8,609.00 | 8,475.61 | 726,700 |
| 19 Dec 2023 | 8,080.00 | 8,350.00 | 8,035.00 | 8,340.00 | 8,210.78 | 528,800 |
| 18 Dec 2023 | 7,990.00 | 7,990.00 | 7,850.00 | 7,962.00 | 7,838.63 | 395,000 |
| 15 Dec 2023 | 7,815.00 | 7,965.00 | 7,815.00 | 7,898.00 | 7,775.63 | 460,500 |
| 14 Dec 2023 | 7,903.00 | 7,953.00 | 7,793.00 | 7,849.00 | 7,727.39 | 329,200 |
| 13 Dec 2023 | 7,987.00 | 8,030.00 | 7,903.00 | 7,936.00 | 7,813.04 | 396,000 |
| 12 Dec 2023 | 8,112.00 | 8,146.00 | 7,920.00 | 7,935.00 | 7,812.05 | 316,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.