Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EBRAINS,INC. (6599) Historical Prices

JP:6599 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,680.003,680.003,505.003,555.003,555.00-3.40%12,5001.46
Oct 29, 20263,725.003,725.003,615.003,680.003,680.00-1.21%14,3001.70
Oct 28, 20263,695.003,800.003,695.003,725.003,725.00+1.92%8,6001.04
Oct 27, 20263,620.003,725.003,620.003,655.003,655.00+1.53%8,6001.05
Oct 26, 20263,670.003,695.003,600.003,600.003,600.00-1.23%6,0000.73
Oct 23, 20263,620.003,650.003,415.003,645.003,645.00-1.22%15,7001.97
Oct 22, 20263,835.003,885.003,540.003,690.003,690.00-4.28%9,1001.16
Oct 21, 20263,800.003,860.003,800.003,855.003,855.00+3.07%2,3000.29
Oct 20, 20263,860.003,860.003,700.003,740.003,740.00-3.11%5,7000.74
Oct 19, 20263,770.003,900.003,700.003,860.003,860.00-1.28%10,3001.35
Oct 16, 20263,905.003,995.003,795.003,910.003,910.00+1.03%8,1001.06
Oct 15, 20264,110.004,115.003,870.003,870.003,870.00-8.40%21,5002.96
Oct 14, 20264,285.004,400.004,225.004,225.004,225.00-1.40%12,5001.75
Oct 13, 20264,200.004,345.004,130.004,285.004,285.00+0.82%11,3001.62
Oct 12, 20264,250.004,250.004,010.004,250.004,250.00+0.00%00.00
Oct 09, 20264,045.004,250.004,010.004,250.004,250.00+3.28%8,6001.25
Oct 08, 20264,405.004,420.004,090.004,115.004,115.00-6.80%22,4003.40
Oct 07, 20264,490.004,500.004,415.004,415.004,415.00-3.18%4,5000.69
Oct 06, 20264,545.004,560.004,455.004,560.004,560.00+0.33%5,7000.88
Oct 05, 20264,405.004,545.004,400.004,545.004,545.00+2.48%12,3001.96
Oct 02, 20264,490.004,560.004,400.004,435.004,435.00-2.21%10,2001.65
Oct 01, 20264,530.004,560.004,400.004,535.004,535.00+0.00%10,1001.64
Sep 30, 20264,690.004,690.004,430.004,535.004,535.00-0.33%18,5003.13
Sep 29, 20264,340.004,625.004,330.004,550.004,550.00+4.12%25,1004.51
Sep 28, 20264,480.004,500.004,300.004,370.004,370.00-1.13%17,6003.28
Sep 25, 20264,345.004,500.004,205.004,420.004,420.00+2.08%25,4005.10
Sep 24, 20264,210.004,330.004,165.004,330.004,330.00+6.39%20,7004.36
Sep 23, 20264,050.004,120.004,000.004,070.004,070.00+0.00%00.00
Sep 22, 20264,050.004,120.004,000.004,070.004,070.00+0.00%00.00
Sep 21, 20264,050.004,120.004,000.004,070.004,070.00+0.00%00.00
Sep 18, 20264,050.004,120.004,000.004,070.004,070.00+0.62%14,1002.94
Sep 17, 20263,930.004,060.003,930.004,045.004,045.00+3.06%12,3002.65
Sep 16, 20263,880.003,975.003,805.003,925.003,925.00+1.95%11,8002.59
Sep 15, 20263,710.003,850.003,650.003,850.003,850.00+2.26%4,3000.94
Sep 14, 20263,835.003,835.003,615.003,765.003,765.00+0.00%4,2000.93
Sep 11, 20263,695.003,815.003,695.003,765.003,765.00-1.83%4,3000.95
Sep 10, 20263,760.003,835.003,625.003,835.003,835.00+1.99%2,7000.59
Sep 09, 20263,760.003,870.003,715.003,760.003,760.00-1.31%4,2000.91
Sep 08, 20263,950.003,950.003,795.003,810.003,810.00-3.79%9,2002.02
Sep 07, 20263,770.003,960.003,750.003,960.003,960.00+5.18%21,4004.93
Sep 04, 20263,695.003,765.003,560.003,765.003,765.00+3.29%18,0004.38
Sep 03, 20263,415.003,660.003,415.003,645.003,645.00+8.97%28,7007.63
Sep 02, 20263,375.003,445.003,345.003,345.003,345.00-2.90%3,6000.95
Sep 01, 20263,370.003,445.003,370.003,445.003,445.00+1.32%1,8000.47
Aug 31, 20263,330.003,410.003,325.003,400.003,400.00+1.19%2,1000.55
Aug 28, 20263,300.003,425.003,300.003,360.003,360.00-0.30%1,0000.25
Aug 27, 20263,345.003,440.003,345.003,370.003,370.00-0.88%2,8000.70
Aug 26, 20263,290.003,400.003,215.003,400.003,400.00+7.09%6,0001.46
Aug 25, 20263,175.003,175.003,175.003,175.003,175.00-2.16%1000.02
Aug 24, 20263,255.003,255.003,165.003,245.003,245.00+1.88%3,0000.72