Singapore markets open in 2 hours 28 minutes

Ebara Foods Industry,Inc. (2819.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,095.00+10.00 (+0.32%)
At close: 03:15PM JST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20233,120.003,120.003,095.003,095.003,095.001,600
01 Feb 20233,120.003,120.003,080.003,085.003,085.002,500
31 Jan 20233,060.003,110.003,060.003,090.003,090.004,100
30 Jan 20233,080.003,080.003,060.003,060.003,060.004,600
27 Jan 20233,070.003,105.003,070.003,075.003,075.003,800
26 Jan 20233,110.003,110.003,070.003,075.003,075.005,900
25 Jan 20233,055.003,090.003,055.003,080.003,080.004,600
24 Jan 20233,075.003,110.003,050.003,075.003,075.005,400
23 Jan 20233,010.003,050.003,010.003,050.003,050.005,200
20 Jan 20233,000.003,020.003,000.003,010.003,010.001,500
19 Jan 20233,000.003,020.003,000.003,000.003,000.002,100
18 Jan 20233,040.003,090.003,000.003,000.003,000.003,900
17 Jan 20233,015.003,035.003,015.003,035.003,035.001,800
16 Jan 20233,010.003,035.002,992.003,005.003,005.002,900
13 Jan 20233,025.003,030.003,005.003,005.003,005.003,200
12 Jan 20233,025.003,025.003,005.003,020.003,020.002,100
11 Jan 20233,005.003,015.002,997.003,005.003,005.003,100
10 Jan 20232,999.003,030.002,985.002,985.002,985.005,000
06 Jan 20232,952.003,000.002,952.002,999.002,999.002,500
05 Jan 20233,025.003,030.002,974.002,987.002,987.008,700
04 Jan 20233,050.003,050.003,005.003,020.003,020.004,600
30 Dec 20223,095.003,095.003,025.003,025.003,025.004,700
29 Dec 20223,045.003,095.003,015.003,095.003,095.005,900
28 Dec 20223,030.003,050.003,025.003,040.003,040.002,800
27 Dec 20223,050.003,050.003,025.003,035.003,035.004,400
26 Dec 20223,045.003,055.003,015.003,030.003,030.003,600
23 Dec 20223,015.003,050.003,015.003,045.003,045.002,500
22 Dec 20222,993.003,020.002,993.003,015.003,015.002,900
21 Dec 20223,005.003,020.002,983.002,990.002,990.006,300
20 Dec 20223,025.003,030.003,000.003,005.003,005.004,700
19 Dec 20223,020.003,045.003,010.003,035.003,035.004,100
16 Dec 20223,030.003,080.003,020.003,020.003,020.0010,400
15 Dec 20223,050.003,105.003,025.003,085.003,085.009,000
14 Dec 20223,100.003,120.003,080.003,120.003,120.007,300
13 Dec 20223,130.003,145.003,095.003,100.003,100.008,000
12 Dec 20223,145.003,150.003,080.003,090.003,090.005,800
09 Dec 20223,065.003,140.003,065.003,140.003,140.006,100
08 Dec 20223,050.003,050.003,020.003,050.003,050.008,400
07 Dec 20223,065.003,065.003,035.003,035.003,035.004,300
06 Dec 20223,085.003,085.003,050.003,055.003,055.003,600
05 Dec 20223,145.003,160.003,095.003,095.003,095.003,700
02 Dec 20223,170.003,170.003,110.003,145.003,145.007,400
01 Dec 20223,195.003,195.003,155.003,155.003,155.003,200
30 Nov 20223,225.003,225.003,195.003,195.003,195.004,000
29 Nov 20223,210.003,220.003,210.003,220.003,220.001,900
28 Nov 20223,205.003,220.003,205.003,220.003,220.004,000
25 Nov 20223,205.003,215.003,200.003,205.003,205.002,100
24 Nov 20223,215.003,220.003,185.003,220.003,220.006,900
22 Nov 20223,145.003,200.003,130.003,200.003,200.006,200
21 Nov 20223,140.003,145.003,120.003,145.003,145.003,700
18 Nov 20223,155.003,185.003,135.003,135.003,135.004,000
17 Nov 20223,145.003,170.003,130.003,140.003,140.004,200
16 Nov 20223,140.003,155.003,115.003,140.003,140.004,700
15 Nov 20223,110.003,140.003,105.003,140.003,140.003,200
14 Nov 20223,075.003,130.003,075.003,105.003,105.005,400
11 Nov 20223,135.003,150.003,085.003,085.003,085.003,200
10 Nov 20223,160.003,160.003,125.003,125.003,125.002,800
09 Nov 20223,195.003,195.003,150.003,150.003,150.002,900
08 Nov 20223,190.003,225.003,110.003,175.003,175.009,700
07 Nov 20223,145.003,155.003,080.003,130.003,130.005,900
04 Nov 20223,155.003,165.003,135.003,145.003,145.005,400
02 Nov 20223,205.003,210.003,175.003,200.003,200.002,500
01 Nov 20223,220.003,220.003,205.003,205.003,205.002,300
31 Oct 20223,205.003,225.003,195.003,225.003,225.006,000
28 Oct 20223,190.003,215.003,160.003,215.003,215.0048,200
27 Oct 20223,190.003,195.003,160.003,195.003,195.003,800
26 Oct 20223,200.003,200.003,155.003,195.003,195.005,200
25 Oct 20223,170.003,195.003,155.003,190.003,190.006,800
24 Oct 20223,190.003,200.003,170.003,200.003,200.003,600
21 Oct 20223,175.003,190.003,155.003,190.003,190.002,200
20 Oct 20223,150.003,200.003,150.003,200.003,200.005,900
19 Oct 20223,120.003,175.003,120.003,175.003,175.006,300
18 Oct 20223,115.003,145.003,090.003,145.003,145.005,600
17 Oct 20223,060.003,120.003,060.003,090.003,090.004,200
14 Oct 20223,060.003,100.003,060.003,090.003,090.006,800
13 Oct 20223,040.003,060.003,035.003,060.003,060.004,000
12 Oct 20223,015.003,055.003,005.003,055.003,055.005,000
11 Oct 20223,015.003,055.003,015.003,025.003,025.005,000
07 Oct 20223,055.003,060.003,040.003,040.003,040.003,900
06 Oct 20223,050.003,060.003,040.003,060.003,060.005,700
05 Oct 20223,050.003,060.003,040.003,050.003,050.003,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...