kabutan

EBRAINS, INC.(6599) Historical

6599
TSE Standard
EBRAINS, INC.
2,588
JPY
-30
(-1.15%)
Dec 5, 9:16 am JST
16.67
USD
Dec 4, 7:16 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 24, 2025
3,425 JPY
52 Week Low Dec 10, 2024
1,993 JPY
Yearly High Oct 24, 2025
3,425 JPY
Yearly Low Apr 7, 2025
2,018 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,731 2,738 2,561 2,588 -93 -3.47% 12,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,532 2,744 2,532 2,681 +49 +1.86% 21,100
Nov 21, 2025 2,752 2,778 2,538 2,632 -96 -3.52% 22,200
Nov 14, 2025 2,763 2,799 2,651 2,728 +15 +0.55% 16,900
Nov 7, 2025 2,945 2,945 2,620 2,713 -216 -7.37% 32,000
Oct 31, 2025 3,250 3,315 2,752 2,929 -496 -14.48% 233,300
Oct 24, 2025 2,386 3,425 2,346 3,425 +1,056 +44.58% 121,100
Oct 17, 2025 2,301 2,421 2,295 2,369 -21 -0.88% 15,100
Oct 10, 2025 2,507 2,587 2,370 2,390 +33 +1.40% 41,200
Oct 3, 2025 2,365 2,400 2,301 2,357 -8 -0.34% 12,300
Sep 26, 2025 2,318 2,437 2,318 2,365 +93 +4.09% 9,900
Sep 19, 2025 2,291 2,347 2,271 2,272 -18 -0.79% 10,200
Sep 12, 2025 2,261 2,294 2,249 2,290 +18 +0.79% 7,300
Sep 5, 2025 2,259 2,279 2,241 2,272 +13 +0.58% 5,000
Aug 29, 2025 2,265 2,265 2,222 2,259 +46 +2.08% 10,800
Aug 22, 2025 2,225 2,296 2,203 2,213 -12 -0.54% 11,000
Aug 15, 2025 2,205 2,233 2,201 2,225 +9 +0.41% 8,300
Aug 8, 2025 2,181 2,227 2,170 2,216 +18 +0.82% 6,300
Aug 1, 2025 2,186 2,233 2,155 2,198 +38 +1.76% 3,700
Jul 25, 2025 2,157 2,187 2,157 2,160 +2 +0.09% 1,800
Jul 18, 2025 2,180 2,183 2,135 2,158 -25 -1.15% 3,600