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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,565 2,565 2,513 2,513 -29 -1.14% 40,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,495 2,561 2,450 2,542 +58 +2.33% 197,700
Oct, 2025 2,551 2,562 2,481 2,484 -74 -2.89% 139,900
Sep, 2025 2,562 2,612 2,550 2,558 -4 -0.16% 113,700
Aug, 2025 2,527 2,599 2,527 2,562 +28 +1.10% 113,500
Jul, 2025 2,512 2,568 2,509 2,534 +21 +0.84% 102,800
Jun, 2025 2,565 2,585 2,509 2,513 -52 -2.03% 93,200
May, 2025 2,676 2,750 2,510 2,565 -103 -3.86% 199,700
Apr, 2025 2,806 2,826 2,455 2,668 -112 -4.03% 182,200
Mar, 2025 2,815 2,878 2,780 2,780 -35 -1.24% 270,600
Feb, 2025 2,892 2,928 2,805 2,815 -85 -2.93% 56,200
Jan, 2025 2,949 2,950 2,803 2,900 -20 -0.68% 55,100
Dec, 2024 2,854 2,976 2,850 2,920 +65 +2.28% 70,100
Nov, 2024 2,910 3,000 2,831 2,855 -51 -1.75% 75,800
Oct, 2024 2,807 2,988 2,792 2,906 +105 +3.75% 120,700
Sep, 2024 2,855 2,941 2,730 2,801 -54 -1.89% 95,200
Aug, 2024 2,970 2,970 2,713 2,855 -115 -3.87% 107,500
Jul, 2024 2,953 2,970 2,852 2,970 +15 +0.51% 112,400
Jun, 2024 2,886 2,955 2,852 2,955 +69 +2.39% 73,000
May, 2024 2,870 2,952 2,817 2,886 +15 +0.52% 120,600
Apr, 2024 2,892 2,912 2,810 2,871 -20 -0.69% 129,700