Other OTC - Delayed Quote USD

Ebara Corporation (EBCOY)

41.54 +0.77 (+1.90%)
At close: April 26 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 41.44 41.54 41.44 41.54 41.54 1,800
Apr 25, 2024 40.22 40.77 40.22 40.77 40.77 4,800
Apr 24, 2024 41.59 42.19 41.56 41.65 41.65 3,500
Apr 23, 2024 41.02 41.21 41.02 41.08 41.08 3,200
Apr 22, 2024 41.50 41.50 41.00 41.34 41.34 74,800
Apr 19, 2024 41.81 41.81 41.35 41.44 41.44 3,100
Apr 18, 2024 41.75 43.14 41.75 43.14 43.14 3,800
Apr 17, 2024 42.45 42.45 42.45 42.45 42.45 1,100
Apr 16, 2024 42.22 42.30 42.22 42.30 42.30 1,400
Apr 15, 2024 44.72 44.72 43.82 43.95 43.95 11,500
Apr 12, 2024 46.23 46.23 45.30 45.30 45.30 1,400
Apr 11, 2024 45.32 46.18 45.17 46.18 46.18 4,700
Apr 10, 2024 44.22 44.60 43.90 43.90 43.90 3,100
Apr 9, 2024 45.50 45.50 45.06 45.42 45.42 3,200
Apr 8, 2024 44.19 44.33 44.10 44.10 44.10 1,700
Apr 5, 2024 43.07 43.51 43.07 43.51 43.51 7,400
Apr 4, 2024 45.48 45.60 44.51 44.51 44.51 10,900
Apr 3, 2024 44.02 44.32 44.02 44.24 44.24 7,500
Apr 2, 2024 45.09 46.14 44.91 45.07 45.07 14,300
Apr 1, 2024 44.07 44.21 43.46 44.21 44.21 3,700
Mar 28, 2024 44.56 44.68 44.56 44.68 44.68 1,500
Mar 27, 2024 44.99 45.24 44.99 45.24 45.24 10,300
Mar 26, 2024 45.87 46.16 45.70 45.70 45.70 35,300
Mar 25, 2024 45.30 45.30 44.79 44.88 44.88 24,000
Mar 22, 2024 43.23 43.51 42.88 43.51 43.51 126,100
Mar 21, 2024 43.50 43.64 43.05 43.09 43.09 141,500
Mar 20, 2024 42.53 42.90 42.53 42.82 42.82 53,000
Mar 19, 2024 41.66 42.20 41.38 42.20 42.20 9,100
Mar 18, 2024 43.29 43.31 43.17 43.31 43.31 2,100
Mar 15, 2024 42.62 42.68 42.30 42.47 42.47 3,600
Mar 14, 2024 43.34 43.34 43.02 43.07 43.07 42,200
Mar 13, 2024 46.87 46.87 45.42 45.81 45.81 46,400
Mar 12, 2024 46.45 47.00 46.15 47.00 47.00 10,600
Mar 11, 2024 44.76 46.36 44.76 44.92 44.92 3,800
Mar 8, 2024 44.75 45.47 44.75 45.20 45.20 3,600
Mar 7, 2024 45.58 45.58 44.86 45.56 45.56 1,800
Mar 6, 2024 44.56 47.00 44.56 46.01 46.01 6,100
Mar 5, 2024 43.44 43.68 43.11 43.65 43.65 3,800
Mar 4, 2024 43.23 43.51 43.23 43.51 43.51 3,400
Mar 1, 2024 43.07 43.96 43.02 43.96 43.96 3,200
Feb 29, 2024 42.18 42.18 42.16 42.16 42.16 1,800
Feb 28, 2024 40.42 40.43 40.34 40.34 40.34 1,200
Feb 27, 2024 39.96 39.96 39.70 39.85 39.85 5,100
Feb 26, 2024 38.98 39.02 38.91 39.02 39.02 1,800
Feb 23, 2024 39.06 39.16 38.96 39.09 39.09 3,500
Feb 22, 2024 38.83 38.91 38.83 38.90 38.90 6,800
Feb 21, 2024 37.18 37.21 37.08 37.08 37.08 1,500
Feb 20, 2024 37.38 37.42 37.37 37.42 37.42 2,400
Feb 16, 2024 38.11 38.11 37.48 37.51 37.51 3,300
Feb 15, 2024 36.99 37.36 36.74 36.93 36.93 4,000
Feb 14, 2024 32.32 33.00 32.32 32.96 32.96 8,200
Feb 13, 2024 31.36 31.63 31.20 31.40 31.40 4,200
Feb 12, 2024 31.93 32.03 31.82 32.03 32.03 1,700
Feb 9, 2024 31.58 31.78 31.49 31.61 31.61 3,300
Feb 8, 2024 31.83 32.03 31.83 32.03 32.03 1,800
Feb 7, 2024 32.03 32.21 32.03 32.21 32.21 7,400
Feb 6, 2024 31.85 31.85 31.63 31.74 31.74 3,000
Feb 5, 2024 31.47 31.59 31.39 31.57 31.57 2,800
Feb 2, 2024 31.43 31.64 31.43 31.59 31.59 2,100
Feb 1, 2024 31.70 31.77 31.70 31.77 31.77 1,000
Jan 31, 2024 31.53 31.81 31.34 31.36 31.36 4,000
Jan 30, 2024 31.01 31.31 31.01 31.08 31.08 1,300
Jan 29, 2024 30.95 31.12 30.95 31.12 31.12 2,900
Jan 26, 2024 31.15 31.28 31.14 31.15 31.15 5,700
Jan 25, 2024 32.00 32.00 31.88 31.88 31.88 1,400
Jan 24, 2024 30.93 31.44 30.93 31.25 31.25 2,400
Jan 23, 2024 31.30 31.34 31.30 31.34 31.34 1,200
Jan 22, 2024 31.58 31.78 31.58 31.74 31.74 1,700
Jan 19, 2024 30.36 30.52 30.36 30.52 30.52 3,900
Jan 18, 2024 29.85 29.90 29.65 29.85 29.85 8,100
Jan 17, 2024 29.29 29.39 29.21 29.36 29.36 5,400
Jan 16, 2024 30.56 30.56 29.99 30.04 30.04 4,400
Jan 12, 2024 30.58 30.58 30.31 30.31 30.31 7,700
Jan 11, 2024 30.10 30.66 30.03 30.05 30.05 1,800
Jan 10, 2024 29.89 30.07 29.89 29.99 29.99 2,900
Jan 9, 2024 29.22 29.22 29.22 29.22 29.22 900
Jan 8, 2024 28.89 29.07 28.63 28.92 28.92 8,100
Jan 5, 2024 28.26 28.40 28.26 28.37 28.37 3,600
Jan 4, 2024 28.54 28.55 27.75 28.46 28.46 4,600
Jan 3, 2024 28.34 28.63 28.21 28.24 28.24 9,800
Jan 2, 2024 28.79 28.93 28.24 28.71 28.71 3,800
Dec 29, 2023 29.59 29.59 29.59 29.59 29.59 400
Dec 28, 2023 29.56 29.70 29.56 29.59 29.59 3,300
Dec 27, 2023 29.64 29.64 29.54 29.54 29.54 1,200
Dec 26, 2023 29.31 29.31 29.31 29.31 29.31 1,700
Dec 22, 2023 30.09 30.14 29.86 29.86 29.86 2,300
Dec 21, 2023 29.75 29.75 29.56 29.71 29.71 2,800
Dec 20, 2023 30.54 30.54 29.32 29.32 29.32 23,100
Dec 19, 2023 29.29 29.41 29.14 29.23 29.23 10,400
Dec 18, 2023 27.75 28.22 27.75 27.96 27.96 39,000
Dec 15, 2023 27.67 27.96 27.54 27.54 27.54 1,600
Dec 14, 2023 26.80 27.73 26.80 27.73 27.73 3,200
Dec 13, 2023 27.86 27.86 27.03 27.81 27.81 4,500
Dec 12, 2023 27.12 27.32 27.12 27.27 27.27 2,700
Dec 11, 2023 27.58 27.66 27.57 27.64 27.64 2,600
Dec 8, 2023 27.46 27.53 26.47 26.51 26.51 11,600
Dec 7, 2023 28.00 28.37 27.96 28.37 28.37 2,900
Dec 6, 2023 28.51 28.57 28.25 28.39 28.39 5,500
Dec 5, 2023 28.21 28.21 28.21 28.21 28.21 900
Dec 4, 2023 28.68 28.79 28.54 28.63 28.63 8,800
Dec 1, 2023 28.36 28.80 28.36 28.66 28.66 7,000
Nov 30, 2023 28.22 28.26 28.16 28.16 28.16 10,000
Nov 29, 2023 28.04 28.10 27.98 28.05 28.05 7,800
Nov 28, 2023 27.71 27.97 27.71 27.84 27.84 5,900
Nov 27, 2023 27.85 27.98 27.85 27.96 27.96 11,700
Nov 24, 2023 27.80 27.86 27.76 27.86 27.86 3,500
Nov 22, 2023 27.62 27.67 27.50 27.67 27.67 2,600
Nov 21, 2023 27.60 27.60 27.16 27.19 27.19 2,900
Nov 20, 2023 27.70 27.84 27.60 27.84 27.84 2,700
Nov 17, 2023 27.41 27.54 27.41 27.48 27.48 2,100
Nov 16, 2023 26.80 26.98 26.80 26.95 26.95 3,500
Nov 15, 2023 26.22 26.33 26.08 26.19 26.19 3,400
Nov 14, 2023 24.75 25.96 24.75 25.96 25.96 3,500
Nov 13, 2023 23.70 24.37 23.70 23.75 23.75 5,500
Nov 10, 2023 23.26 23.46 23.26 23.46 23.46 4,900
Nov 9, 2023 23.28 23.33 22.99 22.99 22.99 5,900
Nov 8, 2023 23.18 23.18 22.99 22.99 22.99 3,900
Nov 7, 2023 23.28 23.46 23.28 23.46 23.46 4,800
Nov 6, 2023 23.45 23.60 23.21 23.54 23.54 7,700
Nov 3, 2023 23.46 23.58 23.08 23.46 23.46 3,200
Nov 2, 2023 22.54 23.01 22.54 22.74 22.74 17,900
Nov 1, 2023 22.48 22.61 22.48 22.61 22.61 8,100
Oct 31, 2023 22.03 22.15 22.00 22.05 22.05 7,800
Oct 30, 2023 22.06 22.07 21.93 22.06 22.06 20,100
Oct 27, 2023 21.68 21.71 21.49 21.53 21.53 8,600
Oct 26, 2023 21.51 21.52 21.34 21.34 21.34 10,900
Oct 25, 2023 21.94 21.94 21.64 21.64 21.64 8,200
Oct 24, 2023 21.15 21.71 21.15 21.71 21.71 8,500
Oct 23, 2023 21.65 21.89 21.56 21.81 21.81 4,900
Oct 20, 2023 21.78 21.83 21.69 21.69 21.69 9,000
Oct 19, 2023 21.88 21.96 21.59 21.63 21.63 5,600
Oct 18, 2023 22.22 22.22 21.97 21.97 21.97 19,200
Oct 17, 2023 22.71 22.76 22.62 22.69 22.69 5,000
Oct 16, 2023 22.11 22.75 22.11 22.64 22.64 5,900
Oct 13, 2023 23.23 23.67 22.92 23.25 23.25 3,600
Oct 12, 2023 23.60 23.60 23.32 23.35 23.35 6,200
Oct 11, 2023 22.50 23.13 22.50 22.82 22.82 12,200
Oct 10, 2023 22.69 23.08 22.69 22.95 22.95 9,300
Oct 9, 2023 22.39 22.56 22.07 22.41 22.41 4,100
Oct 6, 2023 21.74 22.42 21.74 22.32 22.32 7,200
Oct 5, 2023 22.23 22.28 22.15 22.23 22.23 5,500
Oct 4, 2023 21.59 21.99 21.50 21.99 21.99 6,700
Oct 3, 2023 22.55 22.55 22.45 22.53 22.53 7,400
Oct 2, 2023 23.48 23.48 22.88 22.88 22.88 5,000
Sep 29, 2023 23.54 23.54 23.30 23.45 23.45 15,300
Sep 28, 2023 23.46 23.67 23.46 23.65 23.65 7,200
Sep 27, 2023 23.46 23.79 23.46 23.62 23.62 7,100
Sep 26, 2023 23.69 23.69 23.51 23.51 23.51 3,300
Sep 25, 2023 23.82 24.64 23.52 24.24 24.24 7,500
Sep 22, 2023 23.12 24.09 23.12 23.82 23.82 7,100
Sep 21, 2023 24.21 24.53 23.84 23.84 23.84 3,600
Sep 20, 2023 24.96 24.96 24.46 24.59 24.59 6,300
Sep 19, 2023 24.87 24.96 24.86 24.95 24.95 3,800
Sep 18, 2023 24.92 24.98 24.92 24.96 24.96 3,900
Sep 15, 2023 24.97 25.04 24.85 24.95 24.95 5,000
Sep 14, 2023 25.23 25.23 25.00 25.02 25.02 3,400
Sep 13, 2023 24.97 24.97 24.70 24.70 24.70 900
Sep 12, 2023 24.64 24.68 24.64 24.67 24.67 3,300
Sep 11, 2023 23.96 24.78 23.96 24.59 24.59 8,300
Sep 8, 2023 25.19 25.19 24.59 24.62 24.62 4,600
Sep 7, 2023 24.94 24.99 24.93 24.99 24.99 3,500
Sep 6, 2023 25.16 25.16 24.75 25.05 25.05 3,800
Sep 5, 2023 25.13 25.32 24.82 25.19 25.19 3,900
Sep 1, 2023 24.76 24.98 24.76 24.98 24.98 1,200
Aug 31, 2023 24.80 25.40 24.76 24.95 24.95 18,100
Aug 30, 2023 24.18 24.54 23.76 24.53 24.53 2,100
Aug 29, 2023 24.00 24.67 23.82 24.67 24.67 3,100
Aug 28, 2023 24.68 24.93 24.56 24.93 24.93 5,700
Aug 25, 2023 24.32 24.32 24.15 24.24 24.24 3,500
Aug 24, 2023 24.29 24.29 24.00 24.00 24.00 5,600
Aug 23, 2023 24.19 24.33 24.19 24.33 24.33 2,700
Aug 22, 2023 24.25 24.27 24.18 24.20 24.20 4,000
Aug 21, 2023 24.88 24.88 24.17 24.34 24.34 6,100
Aug 18, 2023 23.96 24.30 23.96 24.13 24.13 6,300
Aug 17, 2023 23.37 23.68 23.26 23.26 23.26 2,600
Aug 16, 2023 23.50 23.50 22.98 23.18 23.18 9,200
Aug 15, 2023 23.07 23.35 23.07 23.09 23.09 2,900
Aug 14, 2023 22.09 22.31 21.90 22.31 22.31 16,600
Aug 11, 2023 22.48 23.24 22.22 22.69 22.69 1,800
Aug 10, 2023 23.00 23.05 22.68 22.70 22.70 4,300
Aug 9, 2023 22.20 22.62 22.20 22.50 22.50 3,300
Aug 8, 2023 22.34 23.55 22.34 23.02 23.02 4,100
Aug 7, 2023 23.60 24.00 23.19 23.26 23.26 3,900
Aug 4, 2023 23.14 23.48 22.68 23.22 23.22 4,400
Aug 3, 2023 22.71 23.75 22.36 23.28 23.28 8,600
Aug 2, 2023 23.62 23.62 22.85 23.14 23.14 8,900
Aug 1, 2023 22.94 23.66 22.94 23.62 23.62 4,900
Jul 31, 2023 23.94 24.32 22.86 23.84 23.84 12,900
Jul 28, 2023 23.60 23.85 23.49 23.74 23.74 4,500
Jul 27, 2023 24.04 24.05 23.13 23.88 23.88 5,000
Jul 26, 2023 24.15 24.64 24.09 24.09 24.09 3,200
Jul 25, 2023 23.47 24.88 23.47 24.88 24.88 2,200
Jul 24, 2023 24.79 24.79 23.68 24.10 24.10 6,200
Jul 21, 2023 24.17 24.22 23.90 23.91 23.91 4,100
Jul 20, 2023 23.55 24.43 23.55 24.43 24.43 23,100
Jul 19, 2023 25.24 25.24 24.87 24.88 24.88 4,000
Jul 18, 2023 25.43 25.75 24.56 25.75 25.75 3,600
Jul 17, 2023 24.86 25.44 24.68 24.77 24.77 6,400
Jul 14, 2023 25.21 25.40 24.61 24.97 24.97 139,400
Jul 13, 2023 23.84 25.20 23.84 25.00 25.00 84,000
Jul 12, 2023 24.21 24.59 23.83 24.52 24.52 7,300
Jul 11, 2023 24.04 24.36 24.04 24.36 24.36 2,500
Jul 10, 2023 24.05 24.34 23.66 24.28 24.28 8,800
Jul 7, 2023 24.04 24.52 23.70 24.52 24.52 5,900
Jul 6, 2023 24.11 24.38 23.78 24.38 24.38 6,400
Jul 5, 2023 24.59 24.92 24.46 24.92 24.92 3,500
Jul 3, 2023 24.57 24.92 24.40 24.61 24.61 3,700
Jun 30, 2023 23.87 23.96 23.40 23.95 23.95 3,800
Jun 29, 2023 24.20 24.20 23.56 24.17 24.17 3,000
Jun 28, 2023 23.73 23.73 23.73 23.73 23.73 1,100
Jun 27, 2023 23.40 24.06 23.40 23.94 23.94 5,600
Jun 26, 2023 23.91 23.99 23.52 23.88 23.88 23,900
Jun 23, 2023 24.07 24.09 23.32 23.70 23.70 28,100
Jun 22, 2023 24.70 25.39 24.70 25.39 25.39 7,800
Jun 21, 2023 25.78 25.78 25.25 25.65 25.65 224,000
Jun 20, 2023 25.20 25.45 25.00 25.30 25.30 49,300
Jun 16, 2023 25.98 25.98 25.98 25.98 25.98 3,100
Jun 15, 2023 25.83 26.66 25.43 26.66 26.66 3,800
Jun 14, 2023 25.14 25.35 25.14 25.17 25.17 2,700
Jun 13, 2023 24.39 24.93 24.39 24.93 24.93 3,600
Jun 12, 2023 23.77 24.14 23.77 24.14 24.14 6,000
Jun 9, 2023 23.61 23.78 23.27 23.78 23.78 3,000
Jun 8, 2023 23.08 23.51 23.08 23.51 23.51 5,500
Jun 7, 2023 22.47 23.62 22.47 23.22 23.22 3,300
Jun 6, 2023 23.30 23.63 23.20 23.63 23.63 2,400
Jun 5, 2023 23.43 23.44 23.06 23.40 23.40 6,600
Jun 2, 2023 23.02 23.15 22.70 23.15 23.15 18,100
Jun 1, 2023 23.04 23.08 22.65 23.08 23.08 9,000
May 31, 2023 22.22 22.57 22.22 22.37 22.37 4,800
May 30, 2023 22.56 22.62 22.45 22.57 22.57 15,000
May 26, 2023 22.33 22.70 22.15 22.67 22.67 7,500
May 25, 2023 22.44 23.13 22.44 22.90 22.90 5,300
May 24, 2023 22.15 22.50 21.77 22.49 22.49 6,200
May 23, 2023 22.35 22.73 22.02 22.55 22.55 8,400
May 22, 2023 22.44 22.77 22.40 22.77 22.77 23,500
May 19, 2023 22.44 22.77 22.44 22.77 22.77 6,800
May 18, 2023 22.75 22.75 22.12 22.67 22.67 5,400
May 17, 2023 22.07 22.50 21.82 22.47 22.47 618,800
May 16, 2023 20.98 21.78 20.98 21.67 21.67 244,800
May 15, 2023 21.79 21.79 21.76 21.76 21.76 600
May 12, 2023 22.36 22.36 22.36 22.36 22.36 -
May 11, 2023 22.36 22.36 22.36 22.36 22.36 300
May 10, 2023 23.03 23.03 23.03 23.03 23.03 400
May 9, 2023 22.30 22.30 22.03 22.03 22.03 1,000
May 8, 2023 22.25 22.25 22.25 22.25 22.25 600
May 5, 2023 22.37 22.42 22.37 22.42 22.42 2,700
May 4, 2023 22.19 22.19 21.78 21.78 21.78 600
May 3, 2023 21.98 21.98 21.98 21.98 21.98 500
May 2, 2023 21.47 21.48 21.47 21.48 21.48 500
May 1, 2023 22.05 22.05 22.05 22.05 22.05 300
Apr 28, 2023 21.66 21.66 21.66 21.66 21.66 600
Apr 27, 2023 22.38 22.38 22.38 22.38 22.38 -

Related Tickers

JPSWY The Japan Steel Works, Ltd.
11.95
0.00%
 
IHICY IHI Corporation
5.60
-12.44%
 
DNIYY Danieli & C. Officine Meccaniche S.p.A.
26.40
0.00%
 
JASH.NS Jash Engineering Limited
1,845.45
-2.25%
 
YUKEN.NS Yuken India Limited
1,274.65
-0.45%
 
MHVYF Mitsubishi Heavy Industries, Ltd.
8.56
+1.12%
 
KWHIY Kawasaki Heavy Industries, Ltd.
12.24
+1.92%
 
SMCAY SMC Corporation
25.94
+3.39%
 
SBGSF Schneider Electric S.E.
232.74
+1.26%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
63.70
-1.16%