Singapore markets close in 7 hours 50 minutes

EBARA Foods Industry,Inc. (2819.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,850.00-3.00 (-0.11%)
As of 09:06AM JST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242,853.002,853.002,850.002,850.002,850.00400
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
01 Mar 20242,940.002,964.002,930.002,945.002,925.124,300
29 Feb 20242,945.002,949.002,921.002,927.002,907.245,000
28 Feb 20242,945.002,960.002,921.002,944.002,924.138,300
27 Feb 20242,941.002,964.002,936.002,947.002,927.116,600
26 Feb 20242,949.002,969.002,941.002,941.002,921.154,700
22 Feb 20242,903.002,950.002,903.002,941.002,921.1510,100
21 Feb 20242,901.002,910.002,900.002,900.002,880.432,000
20 Feb 20242,910.002,930.002,910.002,914.002,894.333,100
19 Feb 20242,895.002,922.002,871.002,921.002,901.283,900
16 Feb 20242,879.002,910.002,860.002,897.002,877.455,400
15 Feb 20242,933.002,933.002,867.002,879.002,859.578,100
14 Feb 20242,906.002,919.002,880.002,897.002,877.457,900
13 Feb 20242,918.002,945.002,889.002,925.002,905.269,400
09 Feb 20242,911.002,911.002,888.002,888.002,868.5111,200
08 Feb 20242,950.002,967.002,914.002,926.002,906.2516,000
07 Feb 20242,932.002,964.002,926.002,941.002,921.1510,000
06 Feb 20242,927.002,950.002,926.002,930.002,910.222,300
05 Feb 20242,927.002,949.002,925.002,930.002,910.223,100
02 Feb 20242,951.002,952.002,927.002,927.002,907.245,600
01 Feb 20242,946.002,955.002,922.002,954.002,934.065,800
31 Jan 20242,920.002,952.002,920.002,935.002,915.191,500
30 Jan 20242,933.002,944.002,920.002,920.002,900.295,900
29 Jan 20242,945.002,967.002,930.002,960.002,940.025,100
26 Jan 20242,947.002,950.002,908.002,924.002,904.269,000
25 Jan 20242,918.002,945.002,907.002,939.002,919.166,100
24 Jan 20242,916.002,916.002,900.002,902.002,882.414,800
23 Jan 20242,924.002,953.002,919.002,932.002,912.215,300
22 Jan 20242,920.002,939.002,918.002,926.002,906.253,800
19 Jan 20242,901.002,916.002,891.002,904.002,884.406,200
18 Jan 20242,911.002,932.002,901.002,901.002,881.423,700
17 Jan 20242,938.002,948.002,911.002,911.002,891.357,500
16 Jan 20242,922.002,961.002,919.002,923.002,903.276,700
15 Jan 20242,922.002,938.002,922.002,923.002,903.271,900
12 Jan 20242,907.002,938.002,907.002,921.002,901.286,100
11 Jan 20242,904.002,924.002,897.002,917.002,897.314,800
10 Jan 20242,876.002,929.002,876.002,918.002,898.309,500
09 Jan 20242,870.002,895.002,868.002,892.002,872.486,200
05 Jan 20242,862.002,880.002,861.002,869.002,849.635,300
04 Jan 20242,846.002,876.002,841.002,862.002,842.685,800
29 Dec 20232,844.002,849.002,834.002,846.002,826.794,800
28 Dec 20232,828.002,844.002,809.002,844.002,824.805,000
27 Dec 20232,790.002,828.002,777.002,828.002,808.919,000
26 Dec 20232,775.002,780.002,765.002,780.002,761.247,800
25 Dec 20232,789.002,794.002,766.002,772.002,753.297,700
22 Dec 20232,766.002,790.002,766.002,780.002,761.245,600
21 Dec 20232,765.002,783.002,765.002,766.002,747.336,900
20 Dec 20232,784.002,796.002,766.002,781.002,762.238,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...