kabutan

EBARA JITSUGYO CO.,LTD.(6328) Historical

6328
TSE Prime
EBARA JITSUGYO CO.,LTD.
4,270
JPY
-60
(-1.39%)
Dec 5, 3:30 pm JST
27.62
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,280
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
4,670 JPY
52 Week Low Apr 7, 2025
2,965 JPY
Yearly High Sep 29, 2025
4,670 JPY
Yearly Low Apr 7, 2025
2,965 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,520 4,520 4,250 4,270 -180 -4.04% 112,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,350 4,495 4,305 4,450 +170 +3.97% 67,200
Nov 21, 2025 4,355 4,385 4,150 4,280 -75 -1.72% 94,400
Nov 14, 2025 4,350 4,450 4,300 4,355 +15 +0.35% 130,700
Nov 7, 2025 4,265 4,450 4,025 4,340 +145 +3.46% 267,800
Oct 31, 2025 4,515 4,565 4,130 4,195 -215 -4.88% 98,700
Oct 24, 2025 4,360 4,470 4,290 4,410 +120 +2.80% 73,300
Oct 17, 2025 4,335 4,455 4,235 4,290 -60 -1.38% 57,000
Oct 10, 2025 4,510 4,540 4,335 4,350 -20 -0.46% 88,300
Oct 3, 2025 4,670 4,670 4,330 4,370 -280 -6.02% 114,200
Sep 26, 2025 4,445 4,650 4,405 4,650 +205 +4.61% 85,500
Sep 19, 2025 4,460 4,515 4,360 4,445 +30 +0.68% 68,000
Sep 12, 2025 4,420 4,465 4,350 4,415 -5 -0.11% 75,200
Sep 5, 2025 4,065 4,555 4,035 4,420 +345 +8.47% 172,100
Aug 29, 2025 4,125 4,150 4,025 4,075 -50 -1.21% 59,500
Aug 22, 2025 4,165 4,245 4,100 4,125 -50 -1.20% 79,100
Aug 15, 2025 4,260 4,325 4,150 4,175 -75 -1.76% 86,600
Aug 8, 2025 3,885 4,295 3,840 4,250 +310 +7.87% 202,200
Aug 1, 2025 3,945 4,045 3,850 3,940 +190 +5.07% 257,200
Jul 25, 2025 3,610 3,790 3,595 3,750 +140 +3.88% 89,700
Jul 18, 2025 3,585 3,745 3,555 3,610 +25 +0.70% 104,000