Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ebara Jitsugyo Co., Ltd. (6328) Historical Prices

JP:6328 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,438.002,455.002,424.002,436.002,436.00-0.08%210,6002.27
Oct 29, 20262,435.002,457.002,397.002,438.002,438.00-0.29%355,1003.98
Oct 28, 20262,490.002,492.002,439.002,445.002,445.00-1.01%99,6001.12
Oct 27, 20262,465.002,476.002,451.002,470.002,470.00+0.20%77,3000.87
Oct 26, 20262,491.002,517.002,458.002,465.002,465.00-1.32%113,3001.28
Oct 23, 20262,512.002,513.002,430.002,498.002,498.00+0.81%89,0001.01
Oct 22, 20262,475.002,492.002,469.002,478.002,478.00+0.61%60,2000.69
Oct 21, 20262,434.002,472.002,432.002,463.002,463.00+1.32%49,5000.57
Oct 20, 20262,462.002,494.002,415.002,431.002,431.00-2.41%62,0000.71
Oct 19, 20262,467.002,492.002,444.002,491.002,491.00+0.89%65,6000.76
Oct 16, 20262,450.002,474.002,435.002,469.002,469.00+2.66%45,4000.52
Oct 15, 20262,460.002,474.002,405.002,405.002,405.00-3.80%66,1000.77
Oct 14, 20262,510.002,520.002,493.002,500.002,500.00-0.44%40,0000.46
Oct 13, 20262,517.002,519.002,481.002,511.002,511.00+0.52%38,1000.44
Oct 12, 20262,498.002,498.002,410.002,498.002,498.00+0.00%00.00
Oct 09, 20262,411.002,498.002,410.002,498.002,498.00+2.46%54,0000.62
Oct 08, 20262,469.002,469.002,419.002,438.002,438.00-2.67%70,9000.82
Oct 07, 20262,483.002,522.002,477.002,505.002,505.00+0.40%45,3000.53
Oct 06, 20262,510.002,521.002,495.002,495.002,495.00-0.44%59,7000.70
Oct 05, 20262,471.002,509.002,470.002,506.002,506.00+1.29%71,1000.83
Oct 02, 20262,480.002,506.002,455.002,474.002,474.00-1.20%75,4000.88
Oct 01, 20262,467.002,506.002,465.002,504.002,504.00+1.79%113,5001.34
Sep 30, 20262,449.002,467.002,430.002,460.002,460.00+1.03%96,3001.14
Sep 29, 20262,441.002,441.002,409.002,435.002,435.00+1.42%108,1001.29
Sep 28, 20262,400.002,429.002,395.002,401.002,401.00+0.80%77,7000.94
Sep 25, 20262,400.002,403.002,365.002,382.002,382.00-0.38%64,0000.77
Sep 24, 20262,380.002,405.002,371.002,391.002,391.00+1.66%82,0000.98
Sep 23, 20262,390.002,390.002,344.002,352.002,352.00+0.00%00.00
Sep 22, 20262,390.002,390.002,344.002,352.002,352.00+0.00%00.00
Sep 21, 20262,390.002,390.002,344.002,352.002,352.00+0.00%00.00
Sep 18, 20262,390.002,390.002,344.002,352.002,352.00-1.67%57,9000.66
Sep 17, 20262,362.002,392.002,362.002,392.002,392.00+2.35%58,7000.67
Sep 16, 20262,343.002,367.002,335.002,337.002,337.00+0.30%33,0000.38
Sep 15, 20262,319.002,330.002,300.002,330.002,330.00+0.47%48,1000.55
Sep 14, 20262,259.002,328.002,258.002,319.002,319.00+1.89%72,7000.84
Sep 11, 20262,282.002,302.002,265.002,276.002,276.00-1.85%78,2000.90
Sep 10, 20262,343.002,357.002,300.002,319.002,319.00-2.11%55,5000.64
Sep 09, 20262,376.002,388.002,346.002,369.002,369.00-0.29%62,5000.72
Sep 08, 20262,414.002,414.002,376.002,376.002,376.00-1.61%63,2000.73
Sep 07, 20262,400.002,427.002,383.002,415.002,415.00+1.17%98,1001.14
Sep 04, 20262,373.002,397.002,370.002,387.002,387.00-0.25%43,9000.51
Sep 03, 20262,377.002,414.002,367.002,393.002,393.00+0.72%61,1000.71
Sep 02, 20262,412.002,424.002,364.002,376.002,376.00-2.14%65,6000.76
Sep 01, 20262,387.002,430.002,363.002,428.002,428.00+1.89%123,9001.46
Aug 31, 20262,388.002,394.002,364.002,383.002,383.00-0.21%84,0000.99
Aug 28, 20262,400.002,430.002,388.002,388.002,388.00-1.00%36,3000.42
Aug 27, 20262,403.002,426.002,401.002,412.002,412.00+0.29%28,8000.33
Aug 26, 20262,417.002,437.002,405.002,405.002,405.00-0.50%50,9000.58
Aug 25, 20262,450.002,450.002,391.002,417.002,417.00-0.58%48,2000.55
Aug 24, 20262,460.002,490.002,416.002,431.002,431.00-1.10%64,6000.74