Singapore markets close in 5 hours 7 minutes

EBARA Foods Industry,Inc. (2819.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,924.00+8.00 (+0.27%)
As of 12:30PM JST. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20242,906.002,932.002,904.002,924.002,924.001,700
24 Jul 20242,942.002,945.002,912.002,916.002,916.004,100
23 Jul 20242,938.002,943.002,931.002,943.002,943.002,600
22 Jul 20242,943.002,946.002,923.002,928.002,928.004,300
19 Jul 20242,946.002,946.002,904.002,934.002,934.004,600
18 Jul 20242,941.002,950.002,934.002,940.002,940.002,300
17 Jul 20242,944.002,944.002,922.002,941.002,941.004,500
16 Jul 20242,919.002,934.002,885.002,927.002,927.009,200
12 Jul 20242,930.002,930.002,892.002,912.002,912.005,000
11 Jul 20242,905.002,918.002,853.002,918.002,918.009,500
10 Jul 20242,886.002,887.002,852.002,887.002,887.0010,200
09 Jul 20242,912.002,912.002,866.002,874.002,874.005,200
08 Jul 20242,956.002,956.002,860.002,898.002,898.004,800
05 Jul 20242,960.002,967.002,945.002,961.002,961.003,900
04 Jul 20242,967.002,967.002,956.002,967.002,967.005,900
03 Jul 20242,964.002,965.002,950.002,965.002,965.003,100
02 Jul 20242,965.002,965.002,951.002,965.002,965.006,600
01 Jul 20242,953.002,960.002,946.002,960.002,960.003,300
28 Jun 20242,953.002,955.002,943.002,955.002,955.002,500
27 Jun 20242,951.002,953.002,943.002,953.002,953.003,600
26 Jun 20242,950.002,951.002,920.002,951.002,951.006,200
25 Jun 20242,914.002,944.002,914.002,944.002,944.003,100
24 Jun 20242,937.002,937.002,908.002,933.002,933.004,600
21 Jun 20242,934.002,948.002,912.002,920.002,920.004,600
20 Jun 20242,945.002,947.002,926.002,932.002,932.003,100
19 Jun 20242,945.002,945.002,913.002,944.002,944.002,500
18 Jun 20242,917.002,947.002,917.002,945.002,945.004,300
17 Jun 20242,917.002,917.002,898.002,898.002,898.003,600
14 Jun 20242,883.002,913.002,883.002,913.002,913.009,000
13 Jun 20242,905.002,905.002,881.002,883.002,883.002,400
12 Jun 20242,907.002,909.002,882.002,905.002,905.002,000
11 Jun 20242,900.002,905.002,900.002,905.002,905.004,500
10 Jun 20242,864.002,900.002,864.002,900.002,900.003,600
07 Jun 20242,880.002,880.002,852.002,863.002,863.001,500
06 Jun 20242,874.002,891.002,855.002,886.002,886.004,500
05 Jun 20242,872.002,905.002,872.002,874.002,874.001,800
04 Jun 20242,907.002,909.002,881.002,888.002,888.002,000
03 Jun 20242,886.002,909.002,881.002,900.002,900.003,600
31 May 20242,847.002,886.002,847.002,886.002,886.003,100
30 May 20242,830.002,886.002,830.002,886.002,886.005,800
29 May 20242,846.002,849.002,828.002,830.002,830.004,500
28 May 20242,840.002,849.002,829.002,847.002,847.003,600
27 May 20242,847.002,848.002,824.002,837.002,837.002,200
24 May 20242,822.002,835.002,820.002,822.002,822.002,200
23 May 20242,831.002,841.002,817.002,821.002,821.004,400
22 May 20242,845.002,854.002,830.002,830.002,830.003,600
21 May 20242,857.002,874.002,831.002,846.002,846.007,300
20 May 20242,853.002,892.002,850.002,871.002,871.002,700
17 May 20242,852.002,871.002,846.002,853.002,853.003,700
16 May 20242,848.002,898.002,848.002,867.002,867.005,900
15 May 20242,918.002,948.002,840.002,948.002,948.008,900
14 May 20242,925.002,925.002,870.002,918.002,918.004,700
13 May 20242,915.002,928.002,906.002,924.002,924.003,200
10 May 20242,884.002,921.002,874.002,919.002,919.008,100
09 May 20242,900.002,900.002,854.002,863.002,863.004,000
08 May 20242,920.002,920.002,877.002,917.002,917.009,800
07 May 20242,950.002,952.002,900.002,920.002,920.0025,800
02 May 20242,882.002,898.002,873.002,877.002,877.002,600
01 May 20242,870.002,889.002,865.002,881.002,881.004,500
30 Apr 20242,849.002,871.002,827.002,871.002,871.008,000
26 Apr 20242,836.002,845.002,824.002,840.002,840.005,400
25 Apr 20242,844.002,848.002,833.002,833.002,833.001,700
24 Apr 20242,849.002,850.002,815.002,844.002,844.004,500
23 Apr 20242,842.002,850.002,817.002,842.002,842.003,900
22 Apr 20242,826.002,846.002,811.002,811.002,811.008,000
19 Apr 20242,845.002,845.002,810.002,818.002,818.006,300
18 Apr 20242,831.002,858.002,831.002,847.002,847.004,100
17 Apr 20242,857.002,857.002,823.002,823.002,823.005,500
16 Apr 20242,859.002,863.002,841.002,842.002,842.004,200
15 Apr 20242,850.002,874.002,836.002,874.002,874.007,200
12 Apr 20242,873.002,879.002,850.002,865.002,865.007,500
11 Apr 20242,876.002,879.002,853.002,873.002,873.003,300
10 Apr 20242,853.002,880.002,853.002,879.002,879.004,000
09 Apr 20242,855.002,863.002,832.002,851.002,851.005,800
08 Apr 20242,835.002,865.002,830.002,848.002,848.006,900
05 Apr 20242,815.002,845.002,810.002,843.002,843.006,800
04 Apr 20242,830.002,850.002,821.002,827.002,827.007,000
03 Apr 20242,833.002,854.002,810.002,830.002,830.008,900
02 Apr 20242,869.002,872.002,832.002,833.002,833.0013,800
01 Apr 20242,892.002,912.002,864.002,866.002,866.006,900
29 Mar 20242,880.002,915.002,880.002,900.002,900.008,000
28 Mar 20242,893.002,919.002,870.002,871.002,871.0026,900
28 Mar 202420 Dividend
27 Mar 20242,984.003,035.002,963.002,963.002,943.0075,400
26 Mar 20243,005.003,015.002,980.002,986.002,965.8413,900
25 Mar 20242,997.003,020.002,997.003,000.002,979.7530,100
22 Mar 20243,005.003,040.003,005.003,035.003,014.5130,400
21 Mar 20243,020.003,050.003,020.003,035.003,014.5131,300
19 Mar 20242,997.003,020.002,989.003,020.002,999.629,600
18 Mar 20243,010.003,015.002,993.003,000.002,979.7516,300
15 Mar 20242,976.003,010.002,976.003,010.002,989.688,200
14 Mar 20242,977.002,990.002,969.002,990.002,969.8214,000
13 Mar 20242,987.002,994.002,971.002,988.002,967.835,400
12 Mar 20242,988.003,020.002,959.002,987.002,966.848,300
11 Mar 20243,030.003,030.002,965.002,982.002,961.8719,700
08 Mar 20242,980.003,030.002,970.003,030.003,009.5521,800
07 Mar 20242,987.002,998.002,962.002,977.002,956.916,300
06 Mar 20242,955.002,999.002,943.002,963.002,943.006,700
05 Mar 20242,974.002,977.002,945.002,956.002,936.059,700
04 Mar 20242,965.003,040.002,940.002,977.002,956.9127,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...