2819.T - Ebara Foods Industry,Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20232,955.002,977.002,940.002,949.002,949.008,900
01 Jun 20232,864.002,977.002,861.002,951.002,951.0015,800
31 May 20232,918.002,920.002,851.002,854.002,854.009,900
30 May 20232,922.002,929.002,887.002,921.002,921.009,700
29 May 20232,961.002,978.002,922.002,922.002,922.007,600
26 May 20232,998.003,000.002,955.002,959.002,959.0012,200
25 May 20232,993.003,015.002,993.002,997.002,997.005,300
24 May 20232,992.003,015.002,991.003,000.003,000.004,500
23 May 20233,035.003,040.002,997.003,010.003,010.0012,900
22 May 20233,015.003,040.003,005.003,040.003,040.009,100
19 May 20233,025.003,030.003,010.003,015.003,015.009,500
18 May 20233,035.003,050.003,030.003,045.003,045.006,900
17 May 20233,040.003,045.003,025.003,035.003,035.006,700
16 May 20233,080.003,080.003,040.003,040.003,040.0013,400
15 May 20233,085.003,095.003,065.003,095.003,095.005,800
12 May 20233,075.003,085.003,055.003,085.003,085.005,200
11 May 20233,030.003,055.003,030.003,055.003,055.002,000
10 May 20233,060.003,060.003,025.003,030.003,030.0011,100
09 May 20233,040.003,080.003,035.003,055.003,055.009,900
08 May 20233,045.003,060.003,035.003,035.003,035.0010,000
02 May 20233,100.003,100.003,055.003,055.003,055.007,100
01 May 20233,095.003,115.003,085.003,100.003,100.0010,600
28 Apr 20233,060.003,095.003,060.003,095.003,095.005,900
27 Apr 20233,045.003,060.003,025.003,060.003,060.008,200
26 Apr 20233,080.003,080.003,030.003,030.003,030.007,300
25 Apr 20233,080.003,100.003,075.003,080.003,080.004,700
24 Apr 20233,070.003,080.003,060.003,070.003,070.004,200
21 Apr 20233,055.003,085.003,055.003,070.003,070.004,400
20 Apr 20233,060.003,075.003,050.003,075.003,075.002,800
19 Apr 20233,065.003,070.003,040.003,060.003,060.008,400
18 Apr 20233,040.003,065.003,040.003,050.003,050.006,600
17 Apr 20233,065.003,070.003,050.003,050.003,050.006,000
14 Apr 20233,040.003,080.003,040.003,065.003,065.006,500
13 Apr 20233,045.003,070.003,045.003,065.003,065.003,000
12 Apr 20233,055.003,060.003,030.003,045.003,045.004,200
11 Apr 20233,040.003,045.003,025.003,025.003,025.006,700
10 Apr 20233,025.003,040.003,020.003,035.003,035.003,700
07 Apr 20233,045.003,045.003,020.003,020.003,020.005,000
06 Apr 20233,080.003,080.003,035.003,045.003,045.007,200
05 Apr 20233,135.003,135.003,055.003,065.003,065.008,000
04 Apr 20233,130.003,145.003,115.003,145.003,145.0011,600
03 Apr 20233,100.003,130.003,100.003,125.003,125.006,100
31 Mar 20233,100.003,115.003,080.003,100.003,100.008,200
30 Mar 20233,125.003,125.003,090.003,100.003,100.0018,700
30 Mar 202320 Dividend
29 Mar 20233,130.003,175.003,125.003,175.003,155.0053,800
28 Mar 20233,130.003,135.003,105.003,130.003,110.2845,300
27 Mar 20233,110.003,130.003,100.003,130.003,110.2852,600
24 Mar 20233,075.003,105.003,040.003,095.003,075.5046,500
23 Mar 20233,070.003,075.003,045.003,075.003,055.638,300
22 Mar 20233,135.003,135.003,050.003,070.003,050.6621,100
20 Mar 20233,055.003,085.003,055.003,065.003,045.6922,000
17 Mar 20233,095.003,115.003,075.003,085.003,065.579,100
16 Mar 20233,085.003,110.003,055.003,090.003,070.5410,000
15 Mar 20233,090.003,130.003,090.003,115.003,095.384,800
14 Mar 20233,145.003,145.003,060.003,090.003,070.547,800
13 Mar 20233,190.003,190.003,125.003,145.003,125.198,500
10 Mar 20233,240.003,240.003,190.003,190.003,169.9114,200
09 Mar 20233,205.003,240.003,205.003,240.003,219.5911,700
08 Mar 20233,175.003,215.003,175.003,205.003,184.815,700
07 Mar 20233,170.003,200.003,170.003,195.003,174.875,500
06 Mar 20233,150.003,180.003,145.003,160.003,140.098,500
03 Mar 20233,135.003,155.003,115.003,155.003,135.1311,400
02 Mar 20233,135.003,140.003,100.003,100.003,080.475,200
01 Mar 20233,115.003,135.003,105.003,135.003,115.258,700
28 Feb 20233,110.003,140.003,110.003,115.003,095.384,800
27 Feb 20233,070.003,110.003,070.003,110.003,090.419,000
24 Feb 20233,025.003,050.003,025.003,050.003,030.796,100
22 Feb 20233,030.003,040.003,020.003,020.003,000.983,700
21 Feb 20233,040.003,050.003,030.003,030.003,010.912,100
20 Feb 20233,040.003,040.003,030.003,040.003,020.851,300
17 Feb 20233,035.003,040.003,025.003,025.003,005.946,300
16 Feb 20233,035.003,055.003,035.003,045.003,025.824,400
15 Feb 20233,035.003,050.003,035.003,035.003,015.882,400
14 Feb 20233,035.003,055.003,030.003,035.003,015.884,700
13 Feb 20233,025.003,070.003,025.003,035.003,015.884,300
10 Feb 20233,040.003,060.003,030.003,045.003,025.826,400
09 Feb 20233,040.003,070.003,040.003,055.003,035.761,600
08 Feb 20233,105.003,120.003,050.003,065.003,045.694,900
07 Feb 20233,120.003,150.003,105.003,140.003,120.224,900
06 Feb 20233,090.003,120.003,090.003,105.003,085.442,700
03 Feb 20233,100.003,115.003,070.003,070.003,050.662,700
02 Feb 20233,120.003,120.003,095.003,095.003,075.501,600
01 Feb 20233,120.003,120.003,080.003,085.003,065.572,500
31 Jan 20233,060.003,110.003,060.003,090.003,070.544,100
30 Jan 20233,080.003,080.003,060.003,060.003,040.724,600
27 Jan 20233,070.003,105.003,070.003,075.003,055.633,800
26 Jan 20233,110.003,110.003,070.003,075.003,055.635,900
25 Jan 20233,055.003,090.003,055.003,080.003,060.604,600
24 Jan 20233,075.003,110.003,050.003,075.003,055.635,400
23 Jan 20233,010.003,050.003,010.003,050.003,030.795,200
20 Jan 20233,000.003,020.003,000.003,010.002,991.041,500
19 Jan 20233,000.003,020.003,000.003,000.002,981.102,100
18 Jan 20233,040.003,090.003,000.003,000.002,981.103,900
17 Jan 20233,015.003,035.003,015.003,035.003,015.881,800
16 Jan 20233,010.003,035.002,992.003,005.002,986.072,900
13 Jan 20233,025.003,030.003,005.003,005.002,986.073,200
12 Jan 20233,025.003,025.003,005.003,020.003,000.982,100
11 Jan 20233,005.003,015.002,997.003,005.002,986.073,100
10 Jan 20232,999.003,030.002,985.002,985.002,966.205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...