kabutan

EBARA Foods Industry,Inc.(2819) Historical

2819
TSE Standard
EBARA Foods Industry,Inc.
2,513
JPY
-20
(-0.79%)
Dec 5, 3:30 pm JST
16.25
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,517.7
Dec 5, 3:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 27, 2024
2,976 JPY
52 Week Low Nov 11, 2025
2,450 JPY
Yearly High Jan 6, 2025
2,950 JPY
Yearly Low Nov 11, 2025
2,450 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,533 2,533 2,513 2,513 -20 -0.79% 4,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,522 2,535 2,522 2,533 +7 +0.28% 8,600
Dec 3, 2025 2,551 2,551 2,520 2,526 -25 -0.98% 10,100
Dec 2, 2025 2,539 2,556 2,535 2,551 +12 +0.47% 7,800
Dec 1, 2025 2,565 2,565 2,539 2,539 -3 -0.12% 9,800
Nov 28, 2025 2,545 2,548 2,541 2,542 -4 -0.16% 3,700
Nov 27, 2025 2,560 2,561 2,543 2,546 -14 -0.55% 7,600
Nov 26, 2025 2,533 2,560 2,533 2,560 +27 +1.07% 9,300
Nov 25, 2025 2,511 2,540 2,511 2,533 +27 +1.08% 14,900
Nov 21, 2025 2,492 2,506 2,490 2,506 +14 +0.56% 7,500
Nov 20, 2025 2,498 2,505 2,490 2,492 -6 -0.24% 8,500
Nov 19, 2025 2,510 2,510 2,491 2,498 -12 -0.48% 4,900
Nov 18, 2025 2,486 2,510 2,484 2,510 +27 +1.09% 6,900
Nov 17, 2025 2,485 2,490 2,478 2,483 +6 +0.24% 6,500
Nov 14, 2025 2,476 2,490 2,471 2,477 +4 +0.16% 11,400
Nov 13, 2025 2,464 2,475 2,464 2,473 +9 +0.37% 5,200
Nov 12, 2025 2,451 2,475 2,451 2,464 +12 +0.49% 10,900
Nov 11, 2025 2,456 2,460 2,450 2,452 -3 -0.12% 18,300
Nov 10, 2025 2,470 2,479 2,455 2,455 -22 -0.89% 13,000
Nov 7, 2025 2,486 2,490 2,455 2,477 +9 +0.36% 28,600
Nov 6, 2025 2,460 2,483 2,456 2,468 +8 +0.33% 14,700