Tokyo - Delayed Quote JPY

Ebara Corporation (6361.T)

2,465.00
+51.00
+(2.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20252,500.502,520.002,440.502,465.002,465.002,735,500
May 12, 20252,363.002,416.502,343.002,414.002,414.001,711,700
May 9, 20252,389.002,389.002,323.502,341.502,341.502,719,800
May 8, 20252,245.502,302.002,236.002,300.502,300.501,968,400
May 7, 20252,224.502,259.502,192.502,246.002,246.001,805,300
May 2, 20252,235.002,250.002,207.502,229.002,229.001,823,300
May 1, 20252,170.002,235.002,158.502,224.502,224.502,766,800
Apr 30, 20252,090.502,160.002,084.502,152.002,152.002,875,200
Apr 28, 20252,127.502,127.502,063.502,072.002,072.002,046,100
Apr 25, 20252,072.002,087.002,035.502,083.002,083.002,965,900
Apr 24, 20252,050.002,096.002,045.502,068.502,068.502,369,400
Apr 23, 20251,998.501,998.501,960.001,972.501,972.501,846,500
Apr 22, 20251,903.501,930.001,902.501,918.501,918.50987,600
Apr 21, 20251,949.501,952.001,911.001,916.001,916.001,151,800
Apr 18, 20251,984.501,988.001,951.001,952.001,952.001,338,200
Apr 17, 20251,959.001,985.001,928.501,985.001,985.002,071,100
Apr 16, 20252,010.002,021.501,929.001,954.501,954.501,652,100
Apr 15, 20252,034.002,048.002,010.002,010.002,010.001,336,800
Apr 14, 20252,044.002,066.502,015.502,016.502,016.501,364,400
Apr 11, 20251,962.502,023.501,938.002,009.002,009.001,944,500
Apr 10, 20252,133.002,139.502,040.002,093.002,093.002,958,400
Apr 9, 20251,853.501,870.001,790.501,833.001,833.002,593,000
Apr 8, 20251,872.501,953.501,870.001,914.501,914.502,253,400
Apr 7, 20251,800.001,872.001,770.001,798.501,798.503,000,700
Apr 4, 20252,061.502,098.001,921.501,990.001,990.004,224,000
Apr 3, 20252,074.002,157.502,060.002,111.502,111.502,600,900
Apr 2, 20252,270.002,282.502,212.002,224.002,224.002,551,600
Apr 1, 20252,261.502,276.002,235.002,247.502,247.501,551,800
Mar 31, 20252,300.002,305.502,244.502,248.002,248.002,424,600
Mar 28, 20252,429.502,458.002,368.002,391.002,391.001,822,900
Mar 27, 20252,417.502,475.502,417.502,461.502,461.502,577,300
Mar 26, 20252,486.002,488.002,436.002,466.002,466.002,593,000
Mar 25, 20252,425.502,474.002,407.002,465.502,465.502,591,100
Mar 24, 20252,380.002,424.002,378.002,386.002,386.001,637,900
Mar 21, 20252,343.002,404.002,325.502,374.502,374.502,482,300
Mar 19, 20252,436.002,451.002,343.502,343.502,343.501,671,400
Mar 18, 20252,479.502,494.502,412.502,415.002,415.001,524,200
Mar 17, 20252,433.002,469.502,425.002,448.002,448.001,716,600
Mar 14, 20252,333.502,394.002,333.502,384.002,384.002,277,800
Mar 13, 20252,400.002,456.002,341.002,353.002,353.001,735,600
Mar 12, 20252,325.002,414.002,319.502,395.502,395.501,703,500
Mar 11, 20252,324.002,342.002,261.002,337.502,337.503,384,200
Mar 10, 20252,439.502,447.502,385.002,424.002,424.001,732,900
Mar 7, 20252,436.002,476.502,419.002,439.502,439.501,859,500
Mar 6, 20252,462.002,504.002,450.002,497.502,497.501,568,800
Mar 5, 20252,463.002,506.002,449.502,477.002,477.001,991,800
Mar 4, 20252,500.002,507.502,451.002,493.002,493.002,266,500
Mar 3, 20252,521.002,569.002,494.002,569.002,569.001,850,200
Feb 28, 20252,503.502,540.002,444.502,474.002,474.002,277,700
Feb 27, 20252,491.002,559.002,474.502,552.002,552.001,992,300
Feb 26, 20252,475.002,480.502,414.002,453.002,453.001,963,900
Feb 25, 20252,568.002,592.502,495.502,498.502,498.501,476,700
Feb 21, 20252,548.002,649.502,525.002,630.002,630.002,619,600
Feb 20, 20252,645.002,662.002,585.502,630.002,630.001,834,300
Feb 19, 20252,680.502,708.002,650.002,663.002,663.001,957,300
Feb 18, 20252,664.002,750.002,645.002,702.002,702.003,318,800
Feb 17, 20252,640.002,724.002,591.002,639.502,639.505,371,700
Feb 14, 20252,556.002,570.502,487.002,505.002,505.002,671,000
Feb 13, 20252,585.002,612.002,557.502,557.502,557.502,090,300
Feb 12, 20252,541.002,593.002,512.002,585.002,585.002,438,000
Feb 10, 20252,460.002,484.002,427.502,472.002,472.002,014,800
Feb 7, 20252,495.002,511.002,462.002,471.502,471.501,339,500
Feb 6, 20252,488.002,519.502,472.502,485.002,485.001,475,900
Feb 5, 20252,534.502,543.502,478.002,508.002,508.001,827,500
Feb 4, 20252,554.002,568.502,514.502,526.502,526.501,311,100
Feb 3, 20252,494.502,557.002,485.002,504.002,504.001,781,600
Jan 31, 20252,586.002,615.002,545.502,579.502,579.501,549,800
Jan 30, 20252,566.502,609.502,564.502,577.002,577.001,401,700
Jan 29, 20252,576.502,605.502,537.002,569.502,569.502,431,600
Jan 28, 20252,521.002,595.502,491.002,564.002,564.003,572,900
Jan 27, 20252,781.502,809.002,648.002,653.002,653.002,967,600
Jan 24, 20252,780.002,780.002,721.002,738.502,738.501,455,100
Jan 23, 20252,723.002,766.002,702.002,755.002,755.002,177,200
Jan 22, 20252,695.502,763.502,684.002,749.002,749.004,034,400
Jan 21, 20252,720.002,730.002,655.002,703.502,703.503,339,600
Jan 20, 20252,703.002,764.002,690.002,722.502,722.502,150,900
Jan 17, 20252,707.002,772.502,682.002,749.002,749.004,337,100
Jan 16, 20252,714.502,731.502,607.002,688.502,688.504,299,400
Jan 15, 20252,673.002,723.002,642.502,714.002,714.004,087,300
Jan 14, 20252,734.502,757.502,617.002,645.002,645.003,146,600
Jan 10, 20252,705.002,785.502,691.502,741.002,741.003,811,900
Jan 9, 20252,624.002,723.502,620.502,689.002,689.002,751,100
Jan 8, 20252,661.502,681.002,637.002,642.502,642.502,288,600
Jan 7, 20252,679.002,740.002,643.502,685.002,685.003,634,800
Jan 6, 20252,510.502,603.502,477.002,601.002,601.003,557,100
Dec 30, 20242,510.002,517.002,450.002,460.502,460.502,491,600
Dec 27, 20242,539.502,557.502,521.002,536.002,536.001,357,700
Dec 26, 20242,506.002,545.502,502.002,541.002,541.001,199,500
Dec 25, 20242,514.502,543.002,489.502,516.002,516.001,008,000
Dec 24, 20242,539.502,539.502,492.002,500.002,500.001,110,900
Dec 23, 20242,552.002,558.002,503.502,539.502,539.501,738,000
Dec 20, 20242,552.002,578.002,523.002,536.002,536.002,536,100
Dec 19, 20242,487.002,561.002,483.002,550.502,550.502,427,000
Dec 18, 20242,510.002,593.502,505.002,565.502,565.503,791,200
Dec 17, 20242,416.002,518.002,416.002,471.502,471.502,344,600
Dec 16, 20242,400.002,433.002,396.002,420.002,420.00895,700
Dec 13, 20242,421.002,455.002,403.002,414.002,414.002,048,800
Dec 12, 20242,477.002,511.002,436.502,453.502,453.502,126,500
Dec 11, 20242,426.002,458.002,372.002,450.002,450.002,848,600
Dec 10, 20242,436.002,460.002,394.002,456.002,456.001,764,000
Dec 9, 20242,500.002,515.002,402.502,451.502,451.502,564,800
Dec 6, 20242,436.002,471.002,412.502,465.002,465.003,458,100
Dec 5, 20242,390.002,441.002,377.002,422.502,422.503,876,000
Dec 4, 20242,350.002,367.002,317.502,342.502,342.503,139,800
Dec 3, 20242,265.502,324.502,258.502,282.502,282.503,065,200
Dec 2, 20242,239.002,282.502,231.502,264.502,264.501,492,800
Nov 29, 20242,258.502,284.002,230.002,239.502,239.501,131,300
Nov 28, 20242,161.002,295.002,136.002,263.502,263.503,775,900
Nov 27, 20242,182.002,205.002,163.002,190.002,190.001,796,500
Nov 26, 20242,235.002,253.002,183.502,199.002,199.002,371,100
Nov 25, 20242,310.002,321.002,240.002,268.502,268.503,461,000
Nov 22, 20242,316.002,343.502,284.502,293.002,293.002,523,600
Nov 21, 20242,322.502,332.502,275.002,284.502,284.502,837,900
Nov 20, 20242,327.002,369.002,286.002,322.002,322.002,856,200
Nov 19, 20242,230.002,328.002,230.002,323.002,323.004,064,900
Nov 18, 20242,288.002,288.002,177.502,208.002,208.004,442,100
Nov 15, 20242,550.002,554.002,327.002,327.002,327.007,295,000
Nov 14, 20242,505.002,529.502,433.002,450.502,450.503,641,100
Nov 13, 20242,539.502,564.002,491.002,525.502,525.504,215,400
Nov 12, 20242,560.002,585.002,525.002,561.502,561.502,637,700
Nov 11, 20242,516.502,565.002,504.002,565.002,565.002,324,400
Nov 8, 20242,500.002,567.002,476.502,540.002,540.004,020,800
Nov 7, 20242,475.002,480.002,400.002,455.002,455.003,192,900
Nov 6, 20242,364.002,421.002,335.002,399.002,399.003,252,900
Nov 5, 20242,275.002,348.502,258.002,318.002,318.001,587,600
Nov 1, 20242,261.002,307.502,256.002,274.502,274.502,054,600
Oct 31, 20242,326.502,369.502,311.502,350.502,350.501,894,700
Oct 30, 20242,297.002,341.002,276.502,311.502,311.502,613,200
Oct 29, 20242,253.002,299.002,230.502,297.502,297.501,777,300
Oct 28, 20242,213.002,306.502,208.002,268.002,268.001,777,600
Oct 25, 20242,234.002,268.502,222.502,250.002,250.001,462,800
Oct 24, 20242,250.002,335.002,234.002,280.502,280.501,801,200
Oct 23, 20242,285.002,304.502,253.002,274.002,274.002,388,800
Oct 22, 20242,359.502,359.502,251.002,274.002,274.002,945,400
Oct 21, 20242,403.002,404.002,355.502,362.002,362.002,315,700
Oct 18, 20242,417.002,428.002,377.002,403.502,403.502,157,000
Oct 17, 20242,417.002,438.002,351.002,391.002,391.003,327,800
Oct 16, 20242,310.002,425.502,300.002,417.502,417.503,997,800
Oct 15, 20242,412.002,493.502,377.002,487.002,487.003,240,800
Oct 11, 20242,371.502,395.502,356.002,362.002,362.001,468,200
Oct 10, 20242,377.502,382.502,334.002,356.002,356.001,540,300
Oct 9, 20242,403.002,418.002,350.002,350.502,350.502,002,500
Oct 8, 20242,407.502,427.502,348.502,356.002,356.002,722,900
Oct 7, 20242,460.002,479.002,412.502,429.002,429.003,811,100
Oct 4, 20242,445.502,479.002,400.502,410.002,410.003,676,200
Oct 3, 20242,572.502,591.002,492.002,495.502,495.503,848,600
Oct 2, 20242,440.002,496.502,380.502,472.502,472.504,480,700
Oct 1, 20242,347.502,475.502,342.002,475.502,475.503,701,000
Sep 30, 20242,336.502,367.002,307.002,327.502,327.505,413,400
Sep 27, 20242,350.002,452.002,321.002,436.502,436.507,974,400
Sep 26, 20242,180.502,331.002,179.002,282.002,282.007,471,700
Sep 25, 20242,064.502,154.502,059.002,117.002,117.002,870,100
Sep 24, 20242,118.002,134.002,040.002,059.502,059.503,481,900
Sep 20, 20242,099.002,106.502,070.002,078.502,078.503,680,800
Sep 19, 20242,061.002,062.002,002.502,029.002,029.002,648,600
Sep 18, 20241,988.001,995.001,951.501,983.501,983.502,546,600
Sep 17, 20241,980.001,997.001,905.501,940.001,940.003,722,500
Sep 13, 20241,905.001,993.001,904.001,980.001,980.005,903,400
Sep 12, 20241,825.001,943.001,799.001,902.501,902.506,554,400
Sep 11, 20241,740.001,759.001,701.001,706.501,706.503,908,300
Sep 10, 20241,710.501,774.501,673.001,751.001,751.004,549,700
Sep 9, 20241,665.501,714.501,643.501,695.501,695.504,487,300
Sep 6, 20241,799.501,818.001,730.501,745.501,745.501,962,700
Sep 5, 20241,800.001,844.501,783.001,796.001,796.001,778,600
Sep 4, 20241,818.001,850.501,806.001,820.501,820.502,768,400
Sep 3, 20241,930.001,944.001,903.501,933.001,933.002,104,600
Sep 2, 20242,006.502,007.501,908.001,911.501,911.502,324,100
Aug 30, 20241,944.501,987.001,936.001,971.501,971.502,967,100
Aug 29, 20241,955.001,973.501,927.001,960.001,960.002,054,300
Aug 28, 20241,950.001,958.001,915.001,955.001,955.001,648,600
Aug 27, 20241,961.001,980.501,926.001,969.001,969.002,348,400
Aug 26, 20242,007.002,009.001,927.001,960.501,960.501,763,900
Aug 23, 20242,000.002,013.001,955.502,009.002,009.002,269,500
Aug 22, 20242,014.002,037.001,999.502,006.502,006.502,136,000
Aug 21, 20242,018.502,041.001,985.502,022.502,022.501,459,500
Aug 20, 20242,018.002,045.001,994.502,027.002,027.002,397,900
Aug 19, 20242,045.002,054.501,956.001,959.001,959.003,090,100
Aug 16, 20242,095.502,125.002,052.002,083.502,083.504,121,300
Aug 15, 20242,017.502,047.501,959.502,014.502,014.506,657,400
Aug 14, 20242,010.002,016.001,948.001,992.001,992.004,100,500
Aug 13, 20241,870.001,947.001,844.001,940.001,940.004,269,600
Aug 9, 20241,788.001,828.501,702.501,750.001,750.004,241,600
Aug 8, 20241,780.501,833.001,749.001,769.001,769.003,031,000
Aug 7, 20241,773.501,896.501,744.501,782.501,782.504,221,600
Aug 6, 20241,754.001,832.501,722.501,785.001,785.004,312,400
Aug 5, 20241,714.001,726.501,498.501,514.001,514.005,513,700
Aug 2, 20241,986.502,000.001,898.501,898.501,898.503,920,700
Aug 1, 20242,244.002,248.002,095.502,136.502,136.503,745,600
Jul 31, 20242,081.502,200.002,077.002,194.002,194.002,479,200
Jul 30, 20242,110.002,119.002,082.502,111.502,111.501,481,200
Jul 29, 20242,077.502,128.002,069.002,098.002,098.001,820,200
Jul 26, 20242,074.002,094.502,037.002,037.002,037.002,847,900
Jul 25, 20242,100.002,109.502,033.002,053.502,053.503,420,700
Jul 24, 20242,205.502,227.502,171.002,181.502,181.501,641,400
Jul 23, 20242,231.002,257.502,198.002,220.502,220.501,784,700
Jul 22, 20242,244.502,251.002,178.002,188.502,188.503,088,900
Jul 19, 20242,280.002,304.002,256.502,273.002,273.001,906,300
Jul 18, 20242,232.502,296.502,218.502,264.002,264.003,270,700
Jul 17, 20242,486.002,488.002,332.502,332.502,332.503,878,900
Jul 16, 20242,420.002,478.002,420.002,467.002,467.002,134,300
Jul 12, 20242,430.002,435.502,378.502,419.002,419.002,430,300
Jul 11, 20242,499.502,500.002,437.502,437.502,437.501,942,700
Jul 10, 20242,523.502,523.502,438.502,468.502,468.502,674,800
Jul 9, 20242,484.502,538.002,472.002,527.502,527.502,027,700
Jul 8, 20242,510.002,510.002,459.002,464.002,464.003,038,000
Jul 5, 20242,572.002,576.002,506.002,512.502,512.501,761,300
Jul 4, 20242,534.002,573.002,499.502,572.502,572.502,099,900
Jul 3, 20242,495.002,553.002,426.002,516.002,516.002,867,800
Jul 2, 20242,492.502,569.002,461.002,511.502,511.502,918,100
Jul 1, 20242,543.002,585.002,493.502,499.502,499.503,618,600
Jun 28, 20242,412.002,547.002,412.002,543.502,543.504,716,100
Jun 27, 2024 23 Dividend
Jun 27, 20242,386.002,408.002,355.002,370.002,370.001,788,000
Jun 27, 2024 5:1 Stock Splits
Jun 26, 20242,387.002,434.002,385.002,409.002,386.001,852,000
Jun 25, 20242,390.002,405.002,367.002,395.002,372.131,806,500
Jun 24, 20242,419.002,472.002,388.002,410.002,386.991,862,500
Jun 21, 20242,442.002,444.002,388.002,399.002,376.102,745,500
Jun 20, 20242,400.002,409.002,363.002,409.002,386.001,746,000
Jun 19, 20242,460.002,485.002,401.002,410.002,386.992,155,000
Jun 18, 20242,434.002,436.002,392.002,421.002,397.892,477,000
Jun 17, 20242,430.002,442.002,366.002,382.002,359.262,624,500
Jun 14, 20242,429.002,486.002,419.002,463.002,439.483,429,000
Jun 13, 20242,487.002,516.002,432.002,432.002,408.783,103,500
Jun 12, 20242,458.002,476.002,433.002,460.002,436.512,870,500
Jun 11, 20242,396.002,447.002,383.002,433.002,409.773,892,500
Jun 10, 20242,300.002,352.002,295.002,352.002,329.542,281,000
Jun 7, 20242,296.002,316.002,273.002,275.002,253.281,584,000
Jun 6, 20242,286.002,320.002,278.002,287.002,265.162,626,500
Jun 5, 20242,284.002,296.002,231.002,238.002,216.632,773,500
Jun 4, 20242,290.002,319.002,279.002,308.002,285.962,850,000
Jun 3, 20242,314.002,342.002,288.002,325.002,302.802,847,000
May 31, 20242,298.002,303.002,272.002,292.002,270.126,600,500
May 30, 20242,317.002,328.002,292.002,315.002,292.903,152,000
May 29, 20242,380.002,386.002,349.002,353.002,330.533,760,500
May 28, 20242,435.002,453.002,387.002,402.002,379.073,222,000
May 27, 20242,445.002,461.002,408.002,432.002,408.782,334,000
May 24, 20242,450.002,514.002,445.002,447.002,423.642,569,000
May 23, 20242,498.002,516.002,443.002,477.002,453.353,751,500
May 22, 20242,551.002,561.002,440.002,450.002,426.613,869,000
May 21, 20242,576.002,620.002,561.002,579.002,554.382,793,000
May 20, 20242,494.002,555.002,482.002,543.002,518.723,369,500
May 17, 20242,497.002,566.002,486.002,519.002,494.953,805,000
May 16, 20242,424.002,544.002,413.002,544.002,519.717,370,000
May 15, 20242,332.002,467.002,267.002,398.002,375.1013,404,500
May 14, 20242,719.002,729.002,602.002,632.002,606.874,495,500
May 13, 20242,681.002,720.002,680.002,711.002,685.122,414,500

Related Tickers

6351.T Tsurumi Manufacturing Co.,Ltd.
3,635.00
+4.60%
 
688349.SS Sany Renewable Energy Co.,Ltd.
24.07
+0.80%
 
603203.SS Quick Intelligent Equipment Co.,Ltd.
24.16
-0.70%
 
KAX2.SG Kardex Holding AG
248.00
+3.33%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.37
-1.63%
 
6363.T Torishima Pump Mfg. Co., Ltd.
2,147.00
+2.04%
 
KRDXF Kardex Holding AG
271.26
0.00%
 
688361.SS Skyverse Technology Co., Ltd.
78.70
-0.10%
 
6728.T ULVAC, Inc.
5,300.00
+2.16%
 
688660.SS Shanghai Electric Wind Power Group Co., Ltd.
7.63
-0.91%