OTC Markets OTCPK - Delayed Quote USD

Ebara Corporation (EBCOY)

7.93
+0.11
+(1.41%)
As of 10:13:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.937.937.937.937.93216
May 8, 20257.827.917.657.657.6512,200
May 7, 20257.667.797.567.787.7811,300
May 6, 20257.757.887.607.717.7112,000
May 5, 20257.447.897.447.447.4413,600
May 2, 20257.397.787.397.787.789,000
May 1, 20257.507.727.507.657.6539,900
Apr 30, 20257.427.507.397.507.5087,100
Apr 29, 20257.227.287.137.227.2226,100
Apr 28, 20257.097.236.946.946.9441,700
Apr 25, 20257.197.217.037.167.161,798,900
Apr 24, 20257.257.277.097.107.102,126,600
Apr 23, 20257.007.206.616.906.90226,000
Apr 22, 20256.566.916.566.856.8516,200
Apr 21, 20256.746.776.646.706.7048,500
Apr 17, 20256.686.976.686.916.9119,300
Apr 16, 20256.936.936.796.806.8029,300
Apr 15, 20257.047.076.997.007.008,200
Apr 14, 20257.027.127.007.097.0951,400
Apr 11, 20257.117.116.806.996.9912,300
Apr 10, 20257.317.316.776.836.8314,600
Apr 9, 20256.327.236.287.237.23133,500
Apr 8, 20256.767.166.246.246.24137,200
Apr 7, 20256.396.606.136.326.3253,100
Apr 4, 20256.876.876.396.396.3922,300
Apr 3, 20257.087.116.936.966.9643,500
Apr 2, 20257.347.457.347.427.4210,900
Apr 1, 20257.407.527.397.507.5022,400
Mar 31, 20257.487.547.477.477.4728,200
Mar 28, 20257.638.007.637.747.7413,000
Mar 27, 20258.078.128.078.088.085,300
Mar 26, 20258.148.148.038.048.0410,400
Mar 25, 20258.188.238.188.208.2046,100
Mar 24, 20257.668.207.667.927.924,500
Mar 21, 20257.887.897.857.877.8713,500
Mar 20, 20257.587.837.587.767.768,700
Mar 19, 20257.917.917.797.847.8442,200
Mar 18, 20258.028.067.978.038.0318,100
Mar 17, 20258.168.317.917.917.9115,600
Mar 14, 20258.028.108.028.108.1012,600
Mar 13, 20257.927.947.657.657.656,100
Mar 12, 20258.058.138.048.078.074,000
Mar 11, 20257.877.887.767.837.8320,200
Mar 10, 20258.238.237.968.028.0227,800
Mar 7, 20258.268.298.188.278.2711,000
Mar 6, 20258.388.388.188.238.234,500
Mar 5, 20257.978.387.978.328.3210,400
Mar 4, 20258.238.348.238.288.287,100
Mar 3, 20258.508.568.438.468.469,800
Feb 28, 20257.918.247.918.238.234,900
Feb 27, 20258.418.448.318.318.3117,100
Feb 26, 20258.148.218.148.148.149,700
Feb 25, 20258.308.308.248.278.2710,500
Feb 24, 20258.718.718.498.568.5616,400
Feb 21, 20258.748.748.568.668.668,100
Feb 20, 20258.918.918.668.728.7228,500
Feb 19, 20258.438.898.438.698.695,500
Feb 18, 20258.868.888.848.888.8811,300
Feb 14, 20258.458.818.458.738.7317,200
Feb 13, 20258.278.328.278.328.325,600
Feb 12, 20258.228.398.228.368.369,200
Feb 11, 20258.158.228.158.168.1610,300
Feb 10, 20258.138.228.138.228.2214,000
Feb 7, 20258.158.158.028.028.029,100
Feb 6, 20258.118.148.118.118.115,600
Feb 5, 20258.058.228.058.218.2112,900
Feb 4, 20258.308.308.128.198.1917,000
Feb 3, 20258.118.218.098.188.1811,400
Jan 31, 20258.438.438.198.218.215,500
Jan 30, 20258.498.498.308.348.346,800
Jan 29, 20258.178.238.158.198.1963,900
Jan 28, 20258.268.308.248.308.3029,900
Jan 27, 20258.468.468.408.438.4336,100
Jan 24, 20258.929.038.868.928.9215,500
Jan 23, 20258.698.788.698.778.778,400
Jan 22, 20258.788.838.778.818.8139,400
Jan 21, 20258.678.748.658.748.7473,400
Jan 17, 20258.868.878.848.848.8410,300
Jan 16, 20258.518.978.518.548.5446,600
Jan 15, 20258.798.798.678.728.7251,000
Jan 14, 20258.508.708.408.408.4032,600
Jan 13, 20258.538.858.418.748.7413,100
Jan 10, 20258.338.698.338.568.5620,100
Jan 8, 20258.028.298.028.278.277,700
Jan 7, 20258.588.588.358.358.3512,300
Jan 6, 20258.568.578.328.328.3222,400
Jan 3, 20258.008.117.668.118.116,200
Jan 2, 20257.818.087.677.907.9016,500
Dec 31, 20248.158.377.688.278.279,700
Dec 30, 20248.158.428.008.308.304,200
Dec 27, 20248.198.197.968.068.0613,500
Dec 26, 20248.128.138.078.138.133,300
Dec 24, 20248.048.067.968.018.0144,200
Dec 23, 20248.088.428.058.108.1010,400
Dec 20, 20248.048.238.048.238.2340,600
Dec 19, 20248.078.197.838.178.17113,600
Dec 18, 20248.028.378.028.078.0723,700
Dec 17, 20247.908.017.907.967.9613,900
Dec 16, 20247.737.887.587.747.7428,300
Dec 13, 20247.727.847.567.847.848,300
Dec 12, 20247.877.977.767.977.976,500
Dec 11, 20248.098.158.088.148.148,900
Dec 10, 20248.038.088.018.018.019,100
Dec 9, 20248.148.178.078.078.0710,600
Dec 6, 20247.878.257.878.238.234,300
Dec 5, 20248.068.088.008.008.0011,000
Dec 4, 20247.918.027.837.887.884,800
Dec 3, 20247.477.677.457.677.6716,800
Dec 2, 20247.487.657.317.507.508,900
Nov 29, 20247.347.457.317.457.454,800
Nov 27, 20247.187.227.107.107.1014,800
Nov 26, 20247.117.137.067.137.139,500
Nov 25, 20247.207.307.077.247.2415,300
Nov 22, 20247.137.437.137.417.4142,700
Nov 21, 20247.417.437.367.417.4111,600
Nov 20, 20247.447.487.357.417.417,900
Nov 19, 20247.397.437.357.407.4020,700
Nov 18, 20246.847.156.847.097.0913,100
Nov 15, 20247.367.397.337.347.3419,100
Nov 14, 20247.667.767.437.757.757,000
Nov 13, 20248.098.138.058.088.088,600
Nov 12, 20248.238.238.158.198.1926,100
Nov 11, 20248.298.388.298.368.367,800
Nov 8, 20248.388.408.188.198.198,900
Nov 7, 20247.818.427.818.048.043,500
Nov 6, 20247.497.917.497.857.8545,600
Nov 5, 20247.707.757.677.747.7411,200
Nov 4, 20247.557.637.477.557.558,000
Nov 1, 20247.537.557.517.537.5310,100
Oct 31, 20247.547.547.467.527.5225,000
Oct 30, 20247.477.517.477.487.482,200
Oct 29, 20247.457.547.457.517.5139,000
Oct 28, 20247.417.417.357.407.408,200
Oct 25, 20247.567.597.337.437.4312,200
Oct 24, 20247.427.457.397.457.4584,100
Oct 23, 20247.467.467.297.317.3162,200
Oct 22, 20247.457.517.447.487.4843,900
Oct 21, 20247.968.067.727.767.76143,100
Oct 18, 20248.068.068.038.048.044,700
Oct 17, 20247.978.187.777.997.998,100
Oct 16, 20247.878.307.878.218.2114,100
Oct 15, 20248.448.448.128.298.296,400
Oct 14, 20248.108.317.967.967.965,000
Oct 11, 20247.948.057.688.018.0110,400
Oct 10, 20247.998.027.707.957.956,400
Oct 9, 20248.228.227.967.977.974,300
Oct 8, 20247.968.087.968.048.046,600
Oct 7, 20248.328.398.068.078.0712,700
Oct 4, 20248.208.467.948.278.2732,900
Oct 3, 20248.208.918.208.598.59100,000
Oct 2, 20248.688.828.458.678.6790,100
Oct 1, 20248.448.848.378.678.679,800
Sep 30, 20248.468.468.128.368.3616,800
Sep 27, 20248.308.347.918.308.307,500
Sep 26, 20247.988.237.848.208.2048,800
Sep 25, 20247.267.587.267.487.48263,000
Sep 24, 20247.327.597.107.277.277,200
Sep 23, 20246.987.436.987.327.328,200
Sep 20, 20247.367.557.127.267.2614,800
Sep 19, 20246.927.246.847.237.238,600
Sep 18, 20246.907.266.906.976.977,400
Sep 17, 20246.666.986.666.906.907,200
Sep 16, 20247.037.066.967.067.068,500
Sep 13, 20246.946.996.886.936.9312,900
Sep 12, 20246.816.816.606.716.7114,000
Sep 11, 20246.146.156.006.156.159,200
Sep 10, 20246.216.256.056.256.258,700
Sep 9, 20246.006.135.916.056.0527,900
Sep 6, 20246.066.065.895.895.8910,600
Sep 5, 20246.236.296.236.296.2915,700
Sep 4, 20246.326.326.246.266.268,100
Sep 3, 20246.536.536.406.426.429,900
Aug 30, 20246.946.946.726.786.7816,900
Aug 29, 20246.526.786.526.716.713,600
Aug 28, 20246.746.746.676.686.6812,400
Aug 27, 20246.737.036.676.796.793,300
Aug 26, 20246.756.876.636.746.748,400
Aug 23, 20246.756.946.716.946.9419,600
Aug 22, 20246.626.906.626.846.848,400
Aug 21, 20246.797.026.796.886.883,700
Aug 20, 20246.857.126.737.127.126,200
Aug 19, 20246.826.926.706.886.887,500
Aug 16, 20247.017.016.776.876.877,800
Aug 15, 20246.757.096.576.856.8557,800
Aug 14, 20246.646.686.336.436.4317,400
Aug 13, 20246.686.686.576.596.5946,800
Aug 12, 20245.956.155.956.006.0061,200
Aug 9, 20245.986.155.915.975.9711,000
Aug 8, 20245.816.235.816.176.178,800
Aug 7, 20246.176.415.935.935.937,100
Aug 6, 20246.206.335.885.905.9044,600
Aug 5, 20245.575.675.445.625.6221,300
Aug 2, 20246.416.466.156.156.1510,900
Aug 1, 20246.867.096.766.926.924,400
Jul 31, 20247.127.337.077.257.254,900
Jul 30, 20246.886.946.756.806.8011,400
Jul 29, 20246.816.986.766.986.988,600
Jul 26, 20246.816.816.706.706.704,100
Jul 25, 20246.766.766.586.696.6913,600
Jul 24, 20246.997.056.846.916.916,900
Jul 23, 20246.927.236.927.217.2126,200
Jul 22, 20247.017.106.807.007.0011,600
Jul 19, 20247.287.357.187.237.233,600
Jul 18, 20247.437.627.157.157.154,300
Jul 17, 2024 5:1 Stock Splits
Jul 17, 20247.257.767.257.547.545,100
Jul 16, 20247.857.857.817.817.818,000
Jul 15, 20247.807.877.627.877.8712,500
Jul 12, 20247.597.597.597.597.592,000
Jul 11, 20247.837.837.577.597.595,000
Jul 10, 20247.717.757.717.757.7523,500
Jul 9, 20247.048.017.047.877.8714,500
Jul 8, 20247.707.867.697.747.748,000
Jul 5, 20247.878.017.878.018.017,000
Jul 3, 20247.887.887.887.887.884,500
Jul 2, 20247.457.927.457.757.7519,500
Jul 1, 20247.967.997.417.997.995,500
Jun 28, 20248.018.017.797.797.798,000
Jun 27, 20247.397.397.397.397.396,500
Jun 26, 20247.407.457.397.397.3925,000
Jun 25, 20247.497.527.497.527.5218,000
Jun 24, 20247.637.707.537.537.5320,000
Jun 21, 20247.507.507.507.507.509,500
Jun 20, 20247.597.597.547.587.588,000
Jun 18, 20247.657.677.647.657.6513,500
Jun 17, 20247.527.637.527.607.6016,000
Jun 14, 20247.697.737.697.737.7336,500
Jun 13, 20247.877.877.667.677.6714,000
Jun 12, 20247.767.927.767.877.8711,000
Jun 11, 20247.757.767.757.767.7640,000
Jun 10, 20247.487.487.477.477.476,500
Jun 7, 20247.317.337.297.297.2989,000
Jun 6, 20247.327.337.317.317.3110,000
Jun 5, 20247.207.247.207.247.2421,500
Jun 4, 20247.247.347.167.347.349,000
Jun 3, 20247.497.587.337.347.3422,000
May 31, 20247.137.337.137.287.2821,500
May 30, 20247.347.417.287.287.2816,500
May 29, 20247.447.447.387.387.3813,000
May 28, 20247.667.757.667.757.7511,000
May 24, 20247.617.617.617.617.615,000
May 23, 20247.807.877.727.727.7225,500
May 22, 20247.577.857.577.827.8229,500
May 21, 20248.138.138.138.138.134,500
May 20, 20248.208.228.148.168.1627,000
May 17, 20248.078.118.078.088.0813,000
May 16, 20248.158.158.078.078.0727,000
May 15, 20247.717.797.717.797.7915,000
May 14, 20248.618.618.278.458.4521,500
May 13, 20248.818.818.498.648.6415,500
May 10, 20248.578.578.568.568.567,000
May 9, 20248.768.798.768.798.797,000

Related Tickers

NMHI Nature's Miracle Holding Inc.
0.1130
-13.08%
 
ZJK ZJK Industrial Co., Ltd.
4.9050
+6.40%
 
SIEGY Siemens Aktiengesellschaft
120.49
+0.50%
 
RR Richtech Robotics Inc.
1.9400
-5.37%
 
ROK Rockwell Automation, Inc.
293.65
+0.83%
 
SERV Serve Robotics Inc.
7.43
+13.28%