Singapore markets close in 5 hours 57 minutes

Ebara Foods Industry,Inc. (2819.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,050.00+5.00 (+0.16%)
As of 11:35AM JST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223,050.003,060.003,050.003,050.003,050.001,600
04 Oct 20223,050.003,050.003,015.003,045.003,045.004,300
03 Oct 20223,020.003,035.003,000.003,000.003,000.002,400
30 Sept 20223,040.003,050.003,015.003,020.003,020.003,300
29 Sept 20223,035.003,060.003,015.003,055.003,055.003,100
29 Sept 202220 Dividend
28 Sept 20223,020.003,065.002,995.003,055.003,035.008,700
27 Sept 20223,000.003,025.003,000.003,010.002,990.294,000
26 Sept 20223,040.003,040.002,989.002,996.002,976.3910,100
22 Sept 20223,050.003,050.003,005.003,040.003,020.105,900
21 Sept 20223,050.003,055.003,030.003,040.003,020.109,100
20 Sept 20223,035.003,095.003,035.003,095.003,074.747,800
16 Sept 20223,135.003,135.003,000.003,000.002,980.3614,900
15 Sept 20223,130.003,140.003,120.003,135.003,114.481,700
14 Sept 20223,140.003,140.003,115.003,115.003,094.613,300
13 Sept 20223,115.003,160.003,100.003,155.003,134.354,600
12 Sept 20223,165.003,165.003,080.003,125.003,104.542,800
09 Sept 20223,130.003,160.003,120.003,150.003,129.386,000
08 Sept 20223,065.003,130.003,065.003,130.003,109.514,300
07 Sept 20223,095.003,110.003,045.003,065.003,044.936,600
06 Sept 20223,085.003,115.003,085.003,100.003,079.712,700
05 Sept 20223,130.003,130.003,075.003,085.003,064.803,700
02 Sept 20223,120.003,145.003,105.003,145.003,124.414,100
01 Sept 20223,155.003,180.003,115.003,115.003,094.614,700
31 Aug 20223,190.003,190.003,155.003,155.003,134.352,200
30 Aug 20223,195.003,200.003,150.003,190.003,169.122,900
29 Aug 20223,210.003,210.003,170.003,170.003,149.256,100
26 Aug 20223,210.003,210.003,195.003,210.003,188.992,000
25 Aug 20223,175.003,190.003,150.003,185.003,164.152,200
24 Aug 20223,190.003,200.003,165.003,175.003,154.212,900
23 Aug 20223,190.003,195.003,160.003,190.003,169.122,900
22 Aug 20223,175.003,190.003,155.003,185.003,164.152,300
19 Aug 20223,150.003,195.003,150.003,195.003,174.082,300
18 Aug 20223,180.003,180.003,155.003,165.003,144.282,500
17 Aug 20223,160.003,220.003,160.003,180.003,159.189,700
16 Aug 20223,170.003,170.003,145.003,145.003,124.411,800
15 Aug 20223,195.003,195.003,160.003,170.003,149.255,000
12 Aug 20223,105.003,175.003,085.003,175.003,154.2112,400
10 Aug 20223,120.003,120.003,100.003,105.003,084.673,200
09 Aug 20223,090.003,120.003,070.003,115.003,094.613,000
08 Aug 20223,090.003,110.003,080.003,110.003,089.643,500
05 Aug 20223,085.003,090.003,045.003,090.003,069.772,700
04 Aug 20223,090.003,090.003,070.003,085.003,064.804,200
03 Aug 20223,065.003,100.003,030.003,070.003,049.905,500
02 Aug 20223,120.003,125.003,065.003,065.003,044.937,300
01 Aug 20223,100.003,125.003,090.003,105.003,084.675,900
29 Jul 20223,090.003,125.003,045.003,100.003,079.717,100
28 Jul 20223,115.003,120.003,075.003,090.003,069.777,900
27 Jul 20223,085.003,115.003,085.003,115.003,094.616,000
26 Jul 20223,075.003,090.003,065.003,085.003,064.805,800
25 Jul 20223,075.003,080.003,060.003,075.003,054.872,400
22 Jul 20223,085.003,085.003,045.003,075.003,054.874,800
21 Jul 20223,065.003,085.003,050.003,085.003,064.802,800
20 Jul 20223,030.003,080.003,020.003,080.003,059.844,900
19 Jul 20223,075.003,075.003,025.003,030.003,010.163,000
15 Jul 20223,080.003,085.003,050.003,070.003,049.903,800
14 Jul 20223,035.003,085.003,035.003,085.003,064.804,300
13 Jul 20223,055.003,075.003,050.003,075.003,054.874,000
12 Jul 20223,065.003,065.003,020.003,055.003,035.0011,900
11 Jul 20223,005.003,065.003,005.003,065.003,044.9313,100
08 Jul 20223,030.003,070.003,005.003,005.002,985.3318,600
07 Jul 20223,000.003,030.003,000.003,030.003,010.163,000
06 Jul 20222,970.003,015.002,970.003,000.002,980.367,300
05 Jul 20223,010.003,030.003,000.003,000.002,980.363,700
04 Jul 20222,999.003,045.002,999.003,025.003,005.204,600
01 Jul 20223,040.003,040.002,995.002,999.002,979.3710,900
30 Jun 20223,095.003,095.003,040.003,040.003,020.1012,500
29 Jun 20223,000.003,085.003,000.003,085.003,064.8024,300
28 Jun 20223,000.003,010.002,990.003,005.002,985.335,400
27 Jun 20222,998.003,010.002,982.002,993.002,973.417,300
24 Jun 20222,969.002,991.002,969.002,987.002,967.454,100
23 Jun 20222,962.002,983.002,962.002,982.002,962.484,800
22 Jun 20222,955.002,962.002,952.002,962.002,942.611,900
21 Jun 20222,956.002,976.002,955.002,955.002,935.656,400
20 Jun 20222,975.002,983.002,950.002,956.002,936.653,600
17 Jun 20222,987.002,991.002,967.002,979.002,959.507,200
16 Jun 20222,955.002,998.002,955.002,987.002,967.453,400
15 Jun 20222,960.002,988.002,950.002,950.002,930.6910,500
14 Jun 20222,994.003,005.002,968.002,982.002,962.4812,500
13 Jun 20222,947.003,005.002,947.002,994.002,974.407,500
10 Jun 20223,020.003,025.002,987.002,987.002,967.4515,800
09 Jun 20222,992.003,015.002,992.003,015.002,995.268,000
08 Jun 20222,992.003,000.002,987.002,987.002,967.458,700
07 Jun 20222,985.003,000.002,980.002,990.002,970.439,200
06 Jun 20223,000.003,005.002,980.002,985.002,965.468,000
03 Jun 20222,995.003,005.002,990.003,000.002,980.364,300
02 Jun 20223,010.003,010.002,991.003,000.002,980.363,700
01 Jun 20222,990.003,010.002,963.003,010.002,990.297,900
31 May 20223,020.003,020.002,980.002,996.002,976.3911,500
30 May 20222,920.003,045.002,920.003,035.003,015.1330,000
27 May 20222,920.002,920.002,900.002,920.002,900.887,900
26 May 20222,888.002,920.002,888.002,920.002,900.887,800
25 May 20222,867.002,890.002,867.002,883.002,864.139,300
24 May 20222,885.002,885.002,859.002,859.002,840.286,400
23 May 20222,827.002,885.002,827.002,881.002,862.148,200
20 May 20222,809.002,851.002,809.002,838.002,819.429,000
19 May 20222,815.002,820.002,805.002,809.002,790.613,700
18 May 20222,819.002,827.002,809.002,820.002,801.542,700
17 May 20222,804.002,822.002,804.002,816.002,797.564,300
16 May 20222,810.002,829.002,808.002,814.002,795.586,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...