Singapore markets closed

Ebara Foods Industry,Inc. (2819.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,993.00+6.00 (+0.20%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20222,998.003,010.002,982.002,993.002,993.007,300
24 Jun 20222,969.002,991.002,969.002,987.002,987.004,100
23 Jun 20222,962.002,983.002,962.002,982.002,982.004,800
22 Jun 20222,955.002,962.002,952.002,962.002,962.001,900
21 Jun 20222,956.002,976.002,955.002,955.002,955.006,400
20 Jun 20222,975.002,983.002,950.002,956.002,956.003,600
17 Jun 20222,987.002,991.002,967.002,979.002,979.007,200
16 Jun 20222,955.002,998.002,955.002,987.002,987.003,400
15 Jun 20222,960.002,988.002,950.002,950.002,950.0010,500
14 Jun 20222,994.003,005.002,968.002,982.002,982.0012,500
13 Jun 20222,947.003,005.002,947.002,994.002,994.007,500
10 Jun 20223,020.003,025.002,987.002,987.002,987.0015,800
09 Jun 20222,992.003,015.002,992.003,015.003,015.008,000
08 Jun 20222,992.003,000.002,987.002,987.002,987.008,700
07 Jun 20222,985.003,000.002,980.002,990.002,990.009,200
06 Jun 20223,000.003,005.002,980.002,985.002,985.008,000
03 Jun 20222,995.003,005.002,990.003,000.003,000.004,300
02 Jun 20223,010.003,010.002,991.003,000.003,000.003,700
01 Jun 20222,990.003,010.002,963.003,010.003,010.007,900
31 May 20223,020.003,020.002,980.002,996.002,996.0011,500
30 May 20222,920.003,045.002,920.003,035.003,035.0030,000
27 May 20222,920.002,920.002,900.002,920.002,920.007,900
26 May 20222,888.002,920.002,888.002,920.002,920.007,800
25 May 20222,867.002,890.002,867.002,883.002,883.009,300
24 May 20222,885.002,885.002,859.002,859.002,859.006,400
23 May 20222,827.002,885.002,827.002,881.002,881.008,200
20 May 20222,809.002,851.002,809.002,838.002,838.009,000
19 May 20222,815.002,820.002,805.002,809.002,809.003,700
18 May 20222,819.002,827.002,809.002,820.002,820.002,700
17 May 20222,804.002,822.002,804.002,816.002,816.004,300
16 May 20222,810.002,829.002,808.002,814.002,814.006,500
13 May 20222,784.002,815.002,784.002,810.002,810.005,400
12 May 20222,819.002,819.002,804.002,804.002,804.003,400
11 May 20222,801.002,819.002,782.002,819.002,819.007,300
10 May 20222,801.002,833.002,801.002,801.002,801.004,900
09 May 20222,869.002,874.002,804.002,804.002,804.006,600
06 May 20222,874.002,883.002,852.002,883.002,883.005,100
02 May 20222,879.002,880.002,858.002,880.002,880.005,200
28 Apr 20222,863.002,885.002,848.002,885.002,885.008,700
27 Apr 20222,800.002,884.002,800.002,884.002,884.0022,000
26 Apr 20222,812.002,818.002,801.002,802.002,802.005,300
25 Apr 20222,811.002,814.002,801.002,812.002,812.003,200
22 Apr 20222,801.002,820.002,800.002,811.002,811.002,700
21 Apr 20222,816.002,826.002,810.002,826.002,826.006,200
20 Apr 20222,801.002,820.002,801.002,820.002,820.003,200
19 Apr 20222,804.002,817.002,800.002,800.002,800.004,500
18 Apr 20222,823.002,824.002,803.002,803.002,803.003,300
15 Apr 20222,827.002,832.002,820.002,822.002,822.003,500
14 Apr 20222,811.002,829.002,811.002,829.002,829.002,100
13 Apr 20222,801.002,826.002,801.002,818.002,818.006,100
12 Apr 20222,801.002,815.002,800.002,807.002,807.007,300
11 Apr 20222,839.002,839.002,810.002,815.002,815.003,300
08 Apr 20222,809.002,827.002,797.002,826.002,826.0011,100
07 Apr 20222,821.002,821.002,801.002,809.002,809.007,500
06 Apr 20222,845.002,845.002,811.002,821.002,821.007,400
05 Apr 20222,841.002,850.002,823.002,843.002,843.008,600
04 Apr 20222,856.002,858.002,829.002,841.002,841.008,000
01 Apr 20222,818.002,856.002,790.002,840.002,840.0010,600
31 Mar 20222,819.002,849.002,802.002,812.002,812.0012,200
30 Mar 20222,849.002,849.002,793.002,821.002,821.0031,200
30 Mar 202221 Dividend
29 Mar 20222,834.002,872.002,834.002,872.002,851.0060,900
28 Mar 20222,827.002,862.002,825.002,835.002,814.2755,800
25 Mar 20222,823.002,843.002,811.002,827.002,806.3343,700
24 Mar 20222,827.002,839.002,803.002,839.002,818.2426,100
23 Mar 20222,821.002,838.002,818.002,832.002,811.297,700
22 Mar 20222,835.002,858.002,811.002,821.002,800.3715,600
18 Mar 20222,876.002,877.002,831.002,831.002,810.3016,200
17 Mar 20222,871.002,886.002,866.002,876.002,854.979,700
16 Mar 20222,860.002,895.002,852.002,866.002,845.0415,200
15 Mar 20222,850.002,876.002,850.002,865.002,844.055,700
14 Mar 20222,887.002,887.002,830.002,858.002,837.1010,300
11 Mar 20222,841.002,891.002,841.002,868.002,847.0310,700
10 Mar 20222,875.002,896.002,850.002,896.002,874.827,700
09 Mar 20222,843.002,871.002,826.002,871.002,850.0110,000
08 Mar 20222,818.002,851.002,818.002,844.002,823.206,500
07 Mar 20222,835.002,866.002,820.002,846.002,825.196,300
04 Mar 20222,869.002,886.002,803.002,835.002,814.278,400
03 Mar 20222,857.002,880.002,826.002,861.002,840.084,200
02 Mar 20222,844.002,879.002,823.002,825.002,804.348,000
01 Mar 20222,888.002,920.002,844.002,844.002,823.2011,900
28 Feb 20222,880.002,900.002,880.002,888.002,866.888,000
25 Feb 20222,812.002,864.002,812.002,863.002,842.077,500
24 Feb 20222,788.002,842.002,788.002,842.002,821.226,900
22 Feb 20222,799.002,809.002,785.002,789.002,768.615,000
21 Feb 20222,800.002,822.002,798.002,799.002,778.536,900
18 Feb 20222,801.002,810.002,795.002,800.002,779.536,900
17 Feb 20222,814.002,824.002,814.002,816.002,795.411,200
16 Feb 20222,803.002,822.002,803.002,818.002,797.393,200
15 Feb 20222,832.002,836.002,803.002,803.002,782.507,800
14 Feb 20222,826.002,852.002,823.002,843.002,822.216,200
10 Feb 20222,810.002,856.002,807.002,856.002,835.124,700
09 Feb 20222,845.002,863.002,813.002,860.002,839.093,500
08 Feb 20222,838.002,865.002,824.002,851.002,830.156,800
07 Feb 20222,828.002,839.002,803.002,830.002,809.315,000
04 Feb 20222,802.002,837.002,795.002,828.002,807.326,600
03 Feb 20222,800.002,817.002,800.002,803.002,782.503,300
02 Feb 20222,776.002,820.002,776.002,808.002,787.478,500
01 Feb 20222,817.002,817.002,802.002,802.002,781.511,800
31 Jan 20222,793.002,817.002,793.002,817.002,796.402,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...