Ebara (6361.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5811.00 | 5864.00 | 5539.00 | 5686.00 | -2.84% | 2,626,300 |
| 2026-08-06 | 5845.00 | 5917.00 | 5681.00 | 5852.00 | -2.77% | 2,905,900 |
| 2026-08-05 | 5987.00 | 6048.00 | 5867.00 | 6019.00 | +4.01% | 4,250,100 |
| 2026-08-04 | 5586.00 | 5870.00 | 5523.00 | 5787.00 | +4.18% | 3,221,500 |
| 2026-08-03 | 5273.00 | 5595.00 | 5252.00 | 5555.00 | -0.05% | 2,045,800 |
| 2026-07-31 | 5653.00 | 5653.00 | 5436.00 | 5558.00 | +12.21% | 4,341,900 |
| 2026-07-30 | 4856.00 | 5111.00 | 4768.00 | 4953.00 | +1.68% | 12,021,400 |
| 2026-07-29 | 5137.00 | 5255.00 | 4708.00 | 4871.00 | -5.44% | 4,739,000 |
| 2026-07-28 | 5344.00 | 5350.00 | 5108.00 | 5151.00 | -8.69% | 3,626,300 |
| 2026-07-27 | 5752.00 | 5762.00 | 5547.00 | 5641.00 | -0.70% | 2,275,300 |
| 2026-07-24 | 5752.00 | 5820.00 | 5590.00 | 5681.00 | -1.23% | 2,188,200 |
| 2026-07-23 | 5769.00 | 5852.00 | 5682.00 | 5752.00 | +2.84% | 2,799,000 |
| 2026-07-22 | 5800.00 | 5854.00 | 5578.00 | 5593.00 | +0.11% | 3,771,800 |
| 2026-07-21 | 5385.00 | 5587.00 | 5292.00 | 5587.00 | +3.77% | 3,711,600 |
| 2026-07-17 | 5650.00 | 5705.00 | 5210.00 | 5384.00 | -7.65% | 4,306,500 |
| 2026-07-16 | 6048.00 | 6103.00 | 5727.00 | 5830.00 | -6.42% | 4,581,300 |
| 2026-07-15 | 6181.00 | 6288.00 | 6039.00 | 6230.00 | +5.93% | 3,240,700 |
| 2026-07-14 | 5772.00 | 5885.00 | 5586.00 | 5881.00 | -0.46% | 3,364,700 |
| 2026-07-13 | 6080.00 | 6247.00 | 5856.00 | 5908.00 | -3.57% | 2,081,700 |
| 2026-07-10 | 5995.00 | 6225.00 | 5975.00 | 6127.00 | +4.57% | 2,703,900 |
| 2026-07-09 | 5871.00 | 5954.00 | 5804.00 | 5859.00 | +0.88% | 3,088,300 |
| 2026-07-08 | 5741.00 | 6045.00 | 5638.00 | 5808.00 | -1.94% | 4,263,800 |
| 2026-07-07 | 6130.00 | 6299.00 | 5845.00 | 5923.00 | -4.82% | 2,923,400 |
| 2026-07-06 | 6163.00 | 6270.00 | 5986.00 | 6223.00 | +2.64% | 3,531,200 |
| 2026-07-03 | 5800.00 | 6098.00 | 5677.00 | 6063.00 | +1.24% | 3,285,600 |
| 2026-07-02 | 6100.00 | 6195.00 | 5989.00 | 5989.00 | -4.94% | 2,787,200 |
| 2026-07-01 | 6266.00 | 6444.00 | 6226.00 | 6300.00 | +0.70% | 3,763,100 |
| 2026-06-30 | 6264.00 | 6316.00 | 6006.00 | 6256.00 | +1.49% | 3,817,600 |
| 2026-06-29 | 6155.00 | 6232.00 | 5984.00 | 6164.00 | -1.34% | 3,048,200 |
| 2026-06-26 | 6410.00 | 6523.00 | 6101.00 | 6248.00 | -3.34% | 4,188,600 |
| 2026-06-25 | 6379.00 | 6513.00 | 6251.00 | 6464.00 | +2.95% | 4,059,600 |
| 2026-06-24 | 6302.00 | 6480.00 | 6218.00 | 6279.00 | -1.21% | 2,646,800 |
| 2026-06-23 | 6711.00 | 6814.00 | 6342.00 | 6356.00 | -6.18% | 3,439,500 |
| 2026-06-22 | 6565.00 | 6825.00 | 6555.00 | 6775.00 | +3.28% | 1,870,200 |
| 2026-06-19 | 6825.00 | 6890.00 | 6477.00 | 6560.00 | -2.00% | 5,643,000 |
| 2026-06-18 | 6578.00 | 6774.00 | 6538.00 | 6694.00 | +2.56% | 3,696,000 |
| 2026-06-17 | 6093.00 | 6527.00 | 6089.00 | 6527.00 | +4.73% | 3,437,000 |
| 2026-06-16 | 6284.00 | 6300.00 | 6074.00 | 6232.00 | +0.45% | 3,206,000 |
| 2026-06-15 | 5765.00 | 6204.00 | 5719.00 | 6204.00 | +12.68% | 4,425,200 |
| 2026-06-12 | 5476.00 | 5609.00 | 5471.00 | 5506.00 | +5.02% | 2,920,300 |
| 2026-06-11 | 5065.00 | 5316.00 | 5011.00 | 5243.00 | -0.42% | 2,568,200 |
| 2026-06-10 | 5283.00 | 5388.00 | 5171.00 | 5265.00 | -0.66% | 3,427,500 |
| 2026-06-09 | 5182.00 | 5300.00 | 5002.00 | 5300.00 | +5.37% | 2,802,500 |
| 2026-06-08 | 4982.00 | 5184.00 | 4969.00 | 5030.00 | -9.12% | 3,192,900 |
| 2026-06-05 | 5471.00 | 5553.00 | 5342.00 | 5535.00 | +1.00% | 1,687,900 |
| 2026-06-04 | 5555.00 | 5613.00 | 5375.00 | 5480.00 | -2.60% | 2,272,900 |
| 2026-06-03 | 5279.00 | 5782.00 | 5237.00 | 5626.00 | +5.02% | 2,891,700 |
| 2026-06-02 | 5698.00 | 5700.00 | 5247.00 | 5357.00 | -6.51% | 4,060,800 |
| 2026-06-01 | 5653.00 | 5906.00 | 5635.00 | 5730.00 | +0.83% | 3,179,100 |
| 2026-05-29 | 5599.00 | 5683.00 | 5490.00 | 5683.00 | +3.35% | 4,360,300 |
| 2026-05-28 | 5572.00 | 5625.00 | 5361.00 | 5499.00 | +0.49% | 3,110,500 |
| 2026-05-27 | 5742.00 | 5875.00 | 5467.00 | 5472.00 | -3.01% | 3,544,400 |
| 2026-05-26 | 5694.00 | 5710.00 | 5535.00 | 5642.00 | -0.90% | 2,789,100 |
| 2026-05-25 | 5697.00 | 5830.00 | 5651.00 | 5693.00 | +4.42% | 3,711,800 |
| 2026-05-22 | 5393.00 | 5465.00 | 5278.00 | 5452.00 | +8.26% | 4,302,300 |
| 2026-05-21 | 5100.00 | 5160.00 | 4951.00 | 5036.00 | +2.05% | 3,248,800 |
| 2026-05-20 | 4980.00 | 5055.00 | 4870.00 | 4935.00 | -4.23% | 4,155,100 |
| 2026-05-19 | 5398.00 | 5454.00 | 5121.00 | 5153.00 | -3.66% | 3,194,200 |
| 2026-05-18 | 5533.00 | 5650.00 | 5279.00 | 5349.00 | -3.33% | 4,428,300 |
| 2026-05-15 | 5819.00 | 5892.00 | 5445.00 | 5533.00 | -3.42% | 5,374,800 |
| 2026-05-14 | 5797.00 | 5895.00 | 5727.00 | 5729.00 | -0.19% | 3,227,300 |
| 2026-05-13 | 5666.00 | 5778.00 | 5644.00 | 5740.00 | -1.73% | 2,217,500 |
| 2026-05-12 | 5945.00 | 6073.00 | 5797.00 | 5841.00 | -1.03% | 2,567,100 |
| 2026-05-11 | 5800.00 | 5955.00 | 5624.00 | 5902.00 | +2.64% | 3,410,800 |
| 2026-05-08 | 5749.00 | 5863.00 | 5637.00 | 5750.00 | -0.23% | 3,325,300 |
| 2026-05-07 | 5742.00 | 5942.00 | 5651.00 | 5763.00 | +9.94% | 6,871,600 |
| 2026-05-01 | 5343.00 | 5356.00 | 5242.00 | 5242.00 | -1.60% | 1,790,600 |
| 2026-04-30 | 5523.00 | 5538.00 | 5272.00 | 5327.00 | -1.77% | 3,556,400 |
| 2026-04-28 | 5515.00 | 5563.00 | 5422.00 | 5423.00 | -0.42% | 4,089,500 |
| 2026-04-27 | 5370.00 | 5477.00 | 5231.00 | 5446.00 | +2.68% | 2,855,200 |
| 2026-04-24 | 5461.00 | 5461.00 | 5269.00 | 5304.00 | -0.09% | 2,647,100 |
| 2026-04-23 | 5390.00 | 5400.00 | 5223.00 | 5309.00 | -2.96% | 3,450,000 |
| 2026-04-22 | 5187.00 | 5471.00 | 5171.00 | 5471.00 | +6.50% | 4,481,500 |
| 2026-04-21 | 5193.00 | 5205.00 | 5114.00 | 5137.00 | +0.12% | 1,813,400 |
| 2026-04-20 | 5070.00 | 5185.00 | 5050.00 | 5131.00 | +4.01% | 2,190,600 |
| 2026-04-17 | 5090.00 | 5115.00 | 4933.00 | 4933.00 | -4.42% | 2,076,600 |
| 2026-04-16 | 4993.00 | 5244.00 | 4965.00 | 5161.00 | +3.14% | 2,920,800 |
| 2026-04-15 | 5267.00 | 5280.00 | 4988.00 | 5004.00 | -3.23% | 2,891,900 |
| 2026-04-14 | 5254.00 | 5278.00 | 5166.00 | 5171.00 | +1.65% | 2,357,100 |
| 2026-04-13 | 5078.00 | 5150.00 | 5016.00 | 5087.00 | -0.72% | 2,015,400 |
| 2026-04-10 | 5063.00 | 5197.00 | 4940.00 | 5124.00 | +0.87% | 3,960,600 |
| 2026-04-09 | 5051.00 | 5080.00 | 4947.00 | 5080.00 | +0.45% | 4,075,200 |
| 2026-04-08 | 4916.00 | 5089.00 | 4858.00 | 5057.00 | +10.75% | 4,357,700 |
| 2026-04-07 | 4561.00 | 4666.00 | 4522.00 | 4566.00 | +0.86% | 2,001,500 |
| 2026-04-06 | 4512.00 | 4607.00 | 4486.00 | 4527.00 | +0.89% | 1,393,200 |
| 2026-04-03 | 4576.00 | 4589.00 | 4415.00 | 4487.00 | +1.15% | 1,689,200 |
| 2026-04-02 | 4622.00 | 4689.00 | 4410.00 | 4436.00 | -2.55% | 3,421,900 |
| 2026-04-01 | 4500.00 | 4560.00 | 4445.00 | 4552.00 | +7.01% | 3,047,300 |
| 2026-03-31 | 4163.00 | 4344.00 | 4074.00 | 4254.00 | +0.02% | 5,694,300 |
| 2026-03-30 | 4200.00 | 4278.00 | 4176.00 | 4253.00 | -4.75% | 4,761,700 |
| 2026-03-27 | 4502.00 | 4526.00 | 4350.00 | 4465.00 | -3.81% | 4,816,600 |
| 2026-03-26 | 4881.00 | 4910.00 | 4612.00 | 4642.00 | -4.25% | 2,384,300 |
| 2026-03-25 | 4697.00 | 4866.00 | 4679.00 | 4848.00 | +8.05% | 3,352,000 |
| 2026-03-24 | 4575.00 | 4594.00 | 4379.00 | 4487.00 | +2.79% | 2,906,500 |
| 2026-03-23 | 4447.00 | 4464.00 | 4307.00 | 4365.00 | -8.14% | 3,542,000 |
| 2026-03-19 | 4767.00 | 4867.00 | 4740.00 | 4752.00 | -4.29% | 2,975,200 |
| 2026-03-18 | 4822.00 | 4988.00 | 4806.00 | 4965.00 | +4.48% | 1,920,500 |
| 2026-03-17 | 4758.00 | 4770.00 | 4657.00 | 4752.00 | +1.37% | 2,262,400 |
| 2026-03-16 | 4765.00 | 4806.00 | 4616.00 | 4688.00 | -3.04% | 3,561,000 |
| 2026-03-13 | 4916.00 | 4950.00 | 4730.00 | 4835.00 | -4.94% | 4,798,200 |
| 2026-03-12 | 5111.00 | 5177.00 | 5020.00 | 5086.00 | -2.47% | 1,761,800 |
| 2026-03-11 | 5203.00 | 5309.00 | 5147.00 | 5215.00 | +2.19% | 2,182,300 |
| 2026-03-10 | 4955.00 | 5110.00 | 4955.00 | 5103.00 | +5.72% | 2,254,700 |
| 2026-03-09 | 4801.00 | 4923.00 | 4609.00 | 4827.00 | -7.90% | 4,402,100 |
| 2026-03-06 | 5185.00 | 5241.00 | 5096.00 | 5241.00 | +0.04% | 2,397,900 |
| 2026-03-05 | 5238.00 | 5383.00 | 5155.00 | 5239.00 | +3.99% | 2,326,400 |
| 2026-03-04 | 5169.00 | 5326.00 | 4974.00 | 5038.00 | -6.58% | 2,616,300 |
| 2026-03-03 | 5600.00 | 5697.00 | 5360.00 | 5393.00 | -3.20% | 2,593,200 |
| 2026-03-02 | 5537.00 | 5585.00 | 5412.00 | 5571.00 | +0.52% | 2,626,900 |
| 2026-02-27 | 5480.00 | 5587.00 | 5425.00 | 5542.00 | -1.42% | 5,693,100 |
| 2026-02-26 | 5578.00 | 5649.00 | 5503.00 | 5622.00 | +0.27% | 2,899,100 |
| 2026-02-25 | 5653.00 | 5669.00 | 5531.00 | 5607.00 | -1.29% | 2,880,300 |
| 2026-02-24 | 5538.00 | 5680.00 | 5506.00 | 5680.00 | +0.74% | 4,461,700 |
| 2026-02-20 | 5540.00 | 5638.00 | 5505.00 | 5638.00 | +2.06% | 2,736,400 |
| 2026-02-19 | 5606.00 | 5652.00 | 5482.00 | 5524.00 | -2.51% | 3,031,300 |
| 2026-02-18 | 5626.00 | 5723.00 | 5577.00 | 5666.00 | +2.24% | 2,432,000 |
| 2026-02-17 | 5666.00 | 5695.00 | 5456.00 | 5542.00 | -2.12% | 2,435,700 |
| 2026-02-16 | 5903.00 | 5919.00 | 5589.00 | 5662.00 | +6.77% | 4,354,300 |
| 2026-02-13 | 5297.00 | 5392.00 | 5217.00 | 5303.00 | -2.25% | 3,668,400 |
| 2026-02-12 | 5354.00 | 5499.00 | 5340.00 | 5425.00 | +1.52% | 2,436,000 |
| 2026-02-10 | 5202.00 | 5390.00 | 5165.00 | 5344.00 | +2.85% | 1,926,700 |
| 2026-02-09 | 5247.00 | 5312.00 | 5165.00 | 5196.00 | +5.40% | 2,621,900 |
| 2026-02-06 | 4940.00 | 4972.00 | 4864.00 | 4930.00 | -1.18% | 2,746,600 |
| 2026-02-05 | 5067.00 | 5110.00 | 4885.00 | 4989.00 | -1.33% | 2,577,200 |
| 2026-02-04 | 5119.00 | 5135.00 | 4976.00 | 5056.00 | -0.32% | 2,769,800 |
| 2026-02-03 | 4973.00 | 5094.00 | 4898.00 | 5072.00 | +6.29% | 3,195,900 |
| 2026-02-02 | 4770.00 | 4927.00 | 4749.00 | 4772.00 | +2.49% | 4,829,700 |
| 2026-01-30 | 4756.00 | 4788.00 | 4617.00 | 4656.00 | -2.90% | 3,351,200 |
| 2026-01-29 | 4840.00 | 4876.00 | 4756.00 | 4795.00 | -0.33% | 2,132,000 |
| 2026-01-28 | 4840.00 | 4950.00 | 4750.00 | 4811.00 | -2.43% | 3,153,900 |
| 2026-01-27 | 4836.00 | 4959.00 | 4821.00 | 4931.00 | +2.39% | 2,050,300 |
| 2026-01-26 | 4939.00 | 4955.00 | 4773.00 | 4816.00 | -3.04% | 2,313,200 |
| 2026-01-23 | 5099.00 | 5099.00 | 4930.00 | 4967.00 | +0.30% | 2,227,000 |
| 2026-01-22 | 5000.00 | 5052.00 | 4871.00 | 4952.00 | -1.98% | 3,587,900 |
| 2026-01-21 | 4700.00 | 5052.00 | 4660.00 | 5052.00 | +6.27% | 4,276,300 |
| 2026-01-20 | 4836.00 | 4865.00 | 4696.00 | 4754.00 | +1.24% | 2,597,900 |
| 2026-01-19 | 4793.00 | 4814.00 | 4661.00 | 4696.00 | -3.41% | 3,089,200 |
| 2026-01-16 | 4905.00 | 4962.00 | 4765.00 | 4862.00 | +2.04% | 4,255,400 |
| 2026-01-15 | 4517.00 | 4895.00 | 4517.00 | 4765.00 | +2.32% | 3,668,400 |
| 2026-01-14 | 4600.00 | 4657.00 | 4551.00 | 4657.00 | +1.42% | 4,009,800 |
| 2026-01-13 | 4620.00 | 4655.00 | 4509.00 | 4592.00 | +4.13% | 4,841,700 |
| 2026-01-09 | 4268.00 | 4410.00 | 4231.00 | 4410.00 | +0.23% | 5,252,400 |
| 2026-01-08 | 4330.00 | 4418.00 | 4311.00 | 4400.00 | +1.71% | 6,031,900 |
| 2026-01-07 | 4096.00 | 4332.00 | 4075.00 | 4326.00 | +6.81% | 5,981,800 |
| 2026-01-06 | 3920.00 | 4058.00 | 3904.00 | 4050.00 | +4.22% | 3,462,800 |
| 2026-01-05 | 3850.00 | 3929.00 | 3807.00 | 3886.00 | +5.48% | 4,222,500 |
| 2025-12-30 | 3680.00 | 3730.00 | 3663.00 | 3684.00 | -0.70% | 1,928,400 |
| 2025-12-29 | 3678.00 | 3740.00 | 3668.00 | 3710.00 | +1.15% | 2,125,900 |
| 2025-12-26 | 3725.00 | 3730.00 | 3648.00 | 3668.00 | -0.62% | 1,285,400 |
| 2025-12-25 | 3687.00 | 3691.00 | 3629.00 | 3691.00 | -0.19% | 1,201,200 |
| 2025-12-24 | 3667.00 | 3723.00 | 3646.00 | 3698.00 | +1.99% | 2,308,800 |
| 2025-12-23 | 3641.00 | 3668.00 | 3584.00 | 3626.00 | -1.44% | 2,509,200 |
| 2025-12-22 | 3668.00 | 3679.00 | 3544.00 | 3679.00 | +2.39% | 3,637,700 |
| 2025-12-19 | 3605.00 | 3645.00 | 3593.00 | 3593.00 | +0.76% | 2,932,600 |
| 2025-12-18 | 3598.00 | 3644.00 | 3538.00 | 3566.00 | -2.89% | 2,563,100 |
| 2025-12-17 | 3709.00 | 3738.00 | 3653.00 | 3672.00 | -0.86% | 2,361,200 |
| 2025-12-16 | 3770.00 | 3797.00 | 3702.00 | 3704.00 | -1.85% | 2,158,500 |
| 2025-12-15 | 3804.00 | 3889.00 | 3742.00 | 3774.00 | -4.16% | 3,875,400 |
| 2025-12-12 | 4101.00 | 4102.00 | 3938.00 | 3938.00 | -2.38% | 3,541,200 |
| 2025-12-11 | 4100.00 | 4138.00 | 3979.00 | 4034.00 | +2.33% | 3,589,100 |
| 2025-12-10 | 3897.00 | 3961.00 | 3857.00 | 3942.00 | +1.15% | 2,098,200 |
| 2025-12-09 | 3957.00 | 3997.00 | 3887.00 | 3897.00 | -0.86% | 1,914,400 |
| 2025-12-08 | 3845.00 | 3957.00 | 3803.00 | 3931.00 | +2.85% | 2,281,800 |
| 2025-12-05 | 3800.00 | 3884.00 | 3790.00 | 3822.00 | -1.80% | 3,456,500 |
| 2025-12-04 | 4017.00 | 4018.00 | 3882.00 | 3892.00 | -3.14% | 2,839,000 |
| 2025-12-03 | 3850.00 | 4066.00 | 3818.00 | 4018.00 | +6.66% | 4,150,900 |
| 2025-12-02 | 3957.00 | 3957.00 | 3767.00 | 3767.00 | -3.09% | 3,943,300 |
| 2025-12-01 | 4058.00 | 4088.00 | 3864.00 | 3887.00 | -4.92% | 4,168,200 |
| 2025-11-28 | 4035.00 | 4090.00 | 3983.00 | 4088.00 | +1.31% | 2,967,100 |
| 2025-11-27 | 4033.00 | 4057.00 | 3926.00 | 4035.00 | +1.25% | 3,370,100 |
| 2025-11-26 | 3887.00 | 4010.00 | 3833.00 | 3985.00 | +5.40% | 4,455,300 |
| 2025-11-25 | 3988.00 | 4066.00 | 3743.00 | 3781.00 | +0.35% | 6,014,000 |
| 2025-11-21 | 3641.00 | 3804.00 | 3641.00 | 3768.00 | -2.43% | 32,093,500 |
| 2025-11-20 | 4059.00 | 4066.00 | 3820.00 | 3862.00 | +1.79% | 6,466,600 |
| 2025-11-19 | 3918.00 | 3925.00 | 3616.00 | 3794.00 | -2.97% | 6,806,600 |
| 2025-11-18 | 4040.00 | 4174.00 | 3864.00 | 3910.00 | -3.24% | 6,366,200 |
| 2025-11-17 | 3953.00 | 4192.00 | 3795.00 | 4041.00 | +2.93% | 6,956,900 |
| 2025-11-14 | 4089.00 | 4168.00 | 3843.00 | 3926.00 | -13.58% | 13,461,900 |
| 2025-11-13 | 4486.00 | 4590.00 | 4391.00 | 4543.00 | +2.88% | 4,252,700 |
| 2025-11-12 | 4405.00 | 4490.00 | 4375.00 | 4416.00 | -0.23% | 2,899,400 |
| 2025-11-11 | 4547.00 | 4568.00 | 4400.00 | 4426.00 | -1.45% | 2,728,000 |
| 2025-11-10 | 4340.00 | 4517.00 | 4328.00 | 4491.00 | +3.74% | 3,914,700 |
| 2025-11-07 | 4259.00 | 4365.00 | 4240.00 | 4329.00 | -1.59% | 3,290,900 |
| 2025-11-06 | 4141.00 | 4513.00 | 4046.00 | 4399.00 | +7.85% | 6,228,900 |
| 2025-11-05 | 4103.00 | 4132.00 | 3874.00 | 4079.00 | -2.25% | 3,294,600 |
| 2025-11-04 | 4134.00 | 4210.00 | 4104.00 | 4173.00 | +1.02% | 2,972,000 |
| 2025-10-31 | 4026.00 | 4154.00 | 4021.00 | 4131.00 | +1.45% | 2,501,900 |
| 2025-10-30 | 3973.00 | 4091.00 | 3968.00 | 4072.00 | +1.47% | 2,350,900 |
| 2025-10-29 | 4020.00 | 4035.00 | 3946.00 | 4013.00 | +0.78% | 2,095,700 |
| 2025-10-28 | 4061.00 | 4120.00 | 3970.00 | 3982.00 | -1.87% | 2,285,100 |
| 2025-10-27 | 4030.00 | 4081.00 | 4003.00 | 4058.00 | +3.71% | 3,122,200 |
| 2025-10-24 | 3899.00 | 3956.00 | 3871.00 | 3913.00 | +0.95% | 2,283,900 |
| 2025-10-23 | 3790.00 | 3904.00 | 3790.00 | 3876.00 | -0.87% | 2,284,900 |
| 2025-10-22 | 3848.00 | 3928.00 | 3779.00 | 3910.00 | +2.12% | 2,427,800 |
| 2025-10-21 | 3925.00 | 3948.00 | 3819.00 | 3829.00 | -1.31% | 2,164,100 |
| 2025-10-20 | 3901.00 | 3928.00 | 3826.00 | 3880.00 | +1.20% | 2,208,500 |
| 2025-10-17 | 3818.00 | 3868.00 | 3804.00 | 3834.00 | -1.19% | 2,216,900 |
| 2025-10-16 | 3937.00 | 3943.00 | 3845.00 | 3880.00 | -0.54% | 2,508,400 |
| 2025-10-15 | 3814.00 | 3917.00 | 3810.00 | 3901.00 | +2.33% | 2,631,400 |
| 2025-10-14 | 3919.00 | 3953.00 | 3801.00 | 3812.00 | -6.09% | 4,600,900 |
| 2025-10-10 | 3989.00 | 4114.00 | 3870.00 | 4059.00 | +0.95% | 7,562,200 |
| 2025-10-09 | 3836.00 | 4050.00 | 3817.00 | 4021.00 | +6.01% | 6,620,600 |
| 2025-10-08 | 3690.00 | 3801.00 | 3667.00 | 3793.00 | +1.61% | 2,878,700 |
| 2025-10-07 | 3800.00 | 3811.00 | 3717.00 | 3733.00 | -1.35% | 3,445,700 |
| 2025-10-06 | 3741.00 | 3789.00 | 3682.00 | 3784.00 | +5.26% | 5,070,100 |
| 2025-10-03 | 3450.00 | 3605.00 | 3422.00 | 3595.00 | +2.22% | 3,570,800 |
| 2025-10-02 | 3399.00 | 3522.00 | 3358.00 | 3517.00 | +5.02% | 4,304,000 |
| 2025-10-01 | 3330.00 | 3357.00 | 3282.00 | 3349.00 | -1.01% | 3,692,200 |
| 2025-09-30 | 3233.00 | 3399.00 | 3202.00 | 3383.00 | +6.72% | 6,108,600 |
| 2025-09-29 | 3183.00 | 3208.00 | 3149.00 | 3170.00 | +1.05% | 2,011,200 |
| 2025-09-26 | 3136.00 | 3169.00 | 3089.00 | 3137.00 | +0.03% | 2,510,800 |
| 2025-09-25 | 3197.00 | 3203.00 | 3106.00 | 3136.00 | -0.32% | 2,249,300 |
| 2025-09-24 | 3143.00 | 3209.00 | 3127.00 | 3146.00 | +0.48% | 3,191,600 |
| 2025-09-22 | 3116.00 | 3201.00 | 3094.00 | 3131.00 | +0.71% | 2,550,300 |
| 2025-09-19 | 3140.00 | 3159.00 | 3055.00 | 3109.00 | +0.61% | 3,083,400 |
| 2025-09-18 | 3082.00 | 3111.00 | 3065.00 | 3090.00 | +0.06% | 2,123,800 |
| 2025-09-17 | 3085.00 | 3111.00 | 3061.00 | 3088.00 | -1.09% | 1,535,700 |
| 2025-09-16 | 3150.00 | 3176.00 | 3109.00 | 3122.00 | +0.42% | 1,872,500 |
| 2025-09-12 | 3131.00 | 3132.00 | 3086.00 | 3109.00 | +0.45% | 2,172,800 |
| 2025-09-11 | 3122.00 | 3135.00 | 3066.00 | 3095.00 | -0.86% | 1,601,800 |
| 2025-09-10 | 3091.00 | 3123.00 | 3082.00 | 3122.00 | +1.00% | 1,317,900 |
| 2025-09-09 | 3162.00 | 3195.00 | 3072.00 | 3091.00 | -2.03% | 1,591,400 |
| 2025-09-08 | 3125.00 | 3164.00 | 3105.00 | 3155.00 | +1.81% | 1,319,400 |
| 2025-09-05 | 3080.00 | 3123.00 | 3080.00 | 3099.00 | +1.67% | 1,392,900 |
| 2025-09-04 | 3006.00 | 3048.00 | 3002.00 | 3048.00 | +2.08% | 1,433,600 |
| 2025-09-03 | 3030.00 | 3053.00 | 2973.00 | 2986.00 | -2.23% | 2,135,500 |
| 2025-09-02 | 3053.00 | 3084.00 | 3030.00 | 3054.00 | +0.89% | 1,548,400 |
| 2025-09-01 | 3045.00 | 3060.00 | 2983.00 | 3027.00 | -1.98% | 1,668,700 |
| 2025-08-29 | 3116.00 | 3124.00 | 3088.00 | 3088.00 | -1.50% | 1,495,200 |
| 2025-08-28 | 3123.00 | 3145.00 | 3105.00 | 3135.00 | +0.80% | 1,205,800 |
| 2025-08-27 | 3159.00 | 3175.00 | 3088.00 | 3110.00 | -0.92% | 1,956,900 |
| 2025-08-26 | 3180.00 | 3196.00 | 3132.00 | 3139.00 | -1.16% | 1,706,600 |
| 2025-08-25 | 3207.00 | 3230.00 | 3149.00 | 3176.00 | +0.51% | 1,777,000 |
| 2025-08-22 | 3091.00 | 3176.00 | 3081.00 | 3160.00 | +0.99% | 1,691,900 |
| 2025-08-21 | 3072.00 | 3150.00 | 3053.00 | 3129.00 | +1.20% | 2,285,900 |
| 2025-08-20 | 3160.00 | 3182.00 | 3051.00 | 3092.00 | -4.27% | 3,256,500 |
| 2025-08-19 | 3265.00 | 3295.00 | 3190.00 | 3230.00 | -1.88% | 3,025,100 |
| 2025-08-18 | 3260.00 | 3309.00 | 3223.00 | 3292.00 | +1.67% | 3,003,500 |
| 2025-08-15 | 3100.00 | 3238.00 | 3007.00 | 3238.00 | +11.20% | 7,123,000 |
| 2025-08-14 | 2931.00 | 2945.00 | 2876.00 | 2912.00 | -0.58% | 2,461,700 |
| 2025-08-13 | 2932.50 | 2954.00 | 2907.50 | 2929.00 | +0.65% | 2,329,100 |
| 2025-08-12 | 2958.00 | 2999.50 | 2903.00 | 2910.00 | -1.10% | 2,887,800 |
| 2025-08-08 | 2897.00 | 2970.00 | 2881.50 | 2942.50 | +2.22% | 2,675,000 |
| 2025-08-07 | 2859.50 | 2905.50 | 2841.00 | 2878.50 | +0.37% | 2,177,600 |
| 2025-08-06 | 2770.00 | 2870.00 | 2770.00 | 2868.00 | +3.58% | 2,964,700 |
| 2025-08-05 | 2775.00 | 2786.00 | 2742.00 | 2769.00 | +0.38% | 1,696,800 |
| 2025-08-04 | 2698.50 | 2758.50 | 2682.00 | 2758.50 | -0.05% | 2,342,300 |
| 2025-08-01 | 2800.00 | 2848.00 | 2758.50 | 2760.00 | -1.43% | 3,168,500 |
| 2025-07-31 | 2796.00 | 2842.50 | 2793.00 | 2800.00 | +0.25% | 2,636,900 |
| 2025-07-30 | 2798.50 | 2840.50 | 2779.00 | 2793.00 | +0.07% | 3,234,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+14.50%). Worst month: Jul (-7.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ebara's (6361.T) latest close?
5686.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6361.T's 52-week high and low?
6890.00 high and 2841.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ebara's strongest and weakest month historically?
Historically, 6361.T's strongest calendar month has been Feb (average +14.50%) and its weakest Jul (average -7.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.