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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,565 2,565 2,513 2,513 -29 -1.14% 40,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,562 2,575 2,558 2,558 -4 -0.16% 23,700
Aug 29, 2025 2,591 2,595 2,562 2,562 -29 -1.12% 18,900
Aug 22, 2025 2,576 2,599 2,570 2,591 +7 +0.27% 29,600
Aug 15, 2025 2,586 2,586 2,559 2,584 +1 +0.04% 27,100
Aug 8, 2025 2,530 2,588 2,530 2,583 +42 +1.65% 33,900
Aug 1, 2025 2,534 2,541 2,520 2,541 +16 +0.63% 19,600
Jul 25, 2025 2,531 2,548 2,525 2,525 -5 -0.20% 26,800
Jul 18, 2025 2,526 2,568 2,526 2,530 +13 +0.52% 21,900