kabutan

EBARA Foods Industry,Inc.(2819) Historical

2819
TSE Standard
EBARA Foods Industry,Inc.
2,553
JPY
-26
(-1.01%)
Jan 29, 3:30 pm JST
16.69
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2025
2,928 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,668 2,668 2,552 2,553 -102 -3.84% 52,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,566 2,670 2,566 2,655 +99 +3.87% 81,700
Jan 16, 2026 2,529 2,570 2,523 2,556 +41 +1.63% 44,600
Jan 9, 2026 2,513 2,525 2,510 2,515 +4 +0.16% 25,600
Dec 30, 2025 2,519 2,520 2,511 2,511 -5 -0.20% 9,000
Dec 26, 2025 2,515 2,519 2,508 2,516 -2 -0.08% 27,600
Dec 19, 2025 2,482 2,520 2,482 2,518 +28 +1.12% 30,400
Dec 12, 2025 2,513 2,526 2,479 2,490 -23 -0.92% 38,300
Dec 5, 2025 2,565 2,565 2,513 2,513 -29 -1.14% 40,300
Nov 28, 2025 2,511 2,561 2,511 2,542 +36 +1.44% 35,500
Nov 21, 2025 2,485 2,510 2,478 2,506 +29 +1.17% 34,300
Nov 14, 2025 2,470 2,490 2,450 2,477 0 0.00% 58,800
Nov 7, 2025 2,495 2,500 2,455 2,477 -7 -0.28% 69,100
Oct 31, 2025 2,522 2,530 2,481 2,484 -38 -1.51% 40,200
Oct 24, 2025 2,512 2,535 2,500 2,522 +17 +0.68% 22,100
Oct 17, 2025 2,515 2,531 2,500 2,505 -12 -0.48% 28,600
Oct 10, 2025 2,530 2,557 2,507 2,517 -11 -0.44% 30,800
Oct 3, 2025 2,592 2,592 2,520 2,528 -68 -2.62% 29,200
Sep 26, 2025 2,580 2,612 2,576 2,596 +16 +0.62% 30,700
Sep 19, 2025 2,577 2,591 2,562 2,580 +3 +0.12% 25,000
Sep 12, 2025 2,560 2,583 2,556 2,577 +19 +0.74% 23,300