Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Ebara Foods Industry, Inc. (2819) Historical Prices

1 Followers
JP:2819 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,642.002,672.002,638.002,658.002,658.00+0.61%23,3001.60
Nov 10, 20262,613.002,642.002,600.002,642.002,642.00+4.39%15,5001.07
Nov 09, 20262,685.002,730.002,531.002,643.002,643.00+4.43%88,5006.72
Nov 06, 20262,511.002,592.002,509.002,531.002,531.00-3.43%22,8001.78
Nov 05, 20262,589.002,650.002,589.002,621.002,621.00+3.23%30,5002.45
Nov 04, 20262,542.002,581.002,522.002,539.002,539.00-0.31%24,5001.97
Nov 03, 20262,547.002,566.002,543.002,547.002,547.000.00%00.00
Nov 02, 20262,555.002,566.002,543.002,547.002,547.00+0.04%15,0001.20
Oct 30, 20262,499.002,546.002,499.002,546.002,546.00+2.04%10,8000.86
Oct 29, 20262,450.002,495.002,450.002,495.002,495.00+1.30%67,5005.79
Oct 28, 20262,513.002,523.002,460.002,463.002,463.00-2.80%30,8002.71
Oct 27, 20262,545.002,546.002,526.002,534.002,534.00-0.94%16,4001.45
Oct 26, 20262,581.002,587.002,552.002,558.002,558.00-0.47%17,8001.57
Oct 23, 20262,597.002,630.002,548.002,570.002,570.00-1.04%23,9002.14
Oct 22, 20262,582.002,597.002,579.002,597.002,597.00+0.58%12,0001.08
Oct 21, 20262,580.002,590.002,526.002,582.002,582.00+0.58%19,4001.77
Oct 20, 20262,560.002,580.002,555.002,567.002,567.00+0.23%15,6001.45
Oct 19, 20262,551.002,570.002,545.002,561.002,561.00+0.39%8,8000.82
Oct 16, 20262,537.002,560.002,528.002,551.002,551.00+0.91%11,9001.10
Oct 15, 20262,489.002,530.002,489.002,528.002,528.00+0.52%14,9001.41
Oct 14, 20262,485.002,517.002,481.002,515.002,515.00+0.20%8,9000.85
Oct 13, 20262,487.002,510.002,475.002,510.002,510.00+1.41%12,2001.17
Oct 12, 20262,475.002,493.002,448.002,475.002,475.000.00%00.00
Oct 09, 20262,450.002,493.002,448.002,475.002,475.00+1.02%21,3002.08
Oct 08, 20262,456.002,464.002,448.002,450.002,450.00-0.61%9,6000.94
Oct 07, 20262,462.002,478.002,456.002,465.002,465.00-0.68%5,8000.57
Oct 06, 20262,450.002,489.002,450.002,482.002,482.00+0.36%6,6000.65
Oct 05, 20262,449.002,474.002,443.002,473.002,473.00+0.90%8,2000.81
Oct 02, 20262,469.002,475.002,449.002,451.002,451.00-1.01%11,6001.15
Oct 01, 20262,488.002,489.002,471.002,476.002,476.00-0.48%13,4001.33
Sep 30, 20262,471.002,490.002,456.002,488.002,488.00+0.69%9,4000.94
Sep 29, 20262,493.002,501.002,470.002,471.002,471.00-0.88%15,6001.58
Sep 28, 20262,516.002,526.002,510.002,518.002,493.00+0.08%12,4001.27
Sep 25, 20262,484.002,520.002,484.002,516.002,491.02+1.29%8,3000.85
Sep 24, 20262,515.002,515.002,484.002,484.002,459.34-1.23%14,2001.45
Sep 23, 20262,515.002,517.002,506.002,515.002,490.030.00%00.00
Sep 22, 20262,515.002,517.002,506.002,515.002,490.030.00%00.00
Sep 21, 20262,515.002,517.002,506.002,515.002,490.030.00%00.00
Sep 18, 20262,506.002,517.002,506.002,515.002,490.03+0.12%4,8000.47
Sep 17, 20262,489.002,517.002,489.002,512.002,487.06+0.64%10,0000.98
Sep 16, 20262,461.002,496.002,461.002,496.002,471.22+0.77%6,9000.67
Sep 15, 20262,447.002,484.002,447.002,477.002,452.41+0.57%6,3000.61
Sep 14, 20262,445.002,486.002,445.002,463.002,438.55+1.36%7,2000.69
Sep 11, 20262,450.002,453.002,425.002,430.002,405.87-1.18%17,5001.70
Sep 10, 20262,469.002,475.002,457.002,459.002,434.59-0.65%9,9000.96
Sep 09, 20262,497.002,497.002,475.002,475.002,450.43-1.00%14,2001.38
Sep 08, 20262,500.002,515.002,500.002,500.002,475.18-0.71%10,5001.03
Sep 07, 20262,532.002,534.002,514.002,518.002,493.00-1.18%13,5001.32
Sep 04, 20262,537.002,554.002,528.002,548.002,522.70+0.43%8,2000.80
Sep 03, 20262,532.002,554.002,530.002,537.002,511.81-0.08%5,8000.56