Skip to main content

Ebara Corp Ltd ADR (OP: EBCOY )

38.35 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 35.66 36.63 35.66 36.38 4,330 +0.00(+0.00%)
May 30, 2024 36.71 37.07 36.38 36.38 3,313 -0.50(-1.36%)
May 29, 2024 37.22 37.22 36.88 36.88 2,568 -1.86(-4.81%)
May 28, 2024 38.29 38.74 38.29 38.74 2,162 +0.67(+1.77%)
May 24, 2024 38.07 38.07 38.07 38.07 980 -0.53(-1.37%)
May 23, 2024 39.26 39.33 38.60 38.60 5,071 -0.51(-1.30%)
May 22, 2024 37.83 39.23 37.83 39.11 5,895 -1.52(-3.75%)
May 21, 2024 40.63 40.63 40.63 40.63 922 -0.15(-0.37%)
May 20, 2024 41.02 41.08 40.71 40.78 5,431 +0.38(+0.95%)
May 17, 2024 40.33 40.54 40.33 40.40 2,577 +0.04(+0.09%)
May 16, 2024 40.73 40.73 40.35 40.36 5,412 +1.40(+3.59%)
May 15, 2024 38.53 38.96 38.53 38.96 3,006 -3.29(-7.79%)
May 14, 2024 43.07 43.07 41.35 42.25 4,326 -0.95(-2.20%)
May 13, 2024 44.05 44.05 42.44 43.20 3,116 +0.40(+0.94%)
May 10, 2024 42.87 42.87 42.80 42.80 1,365 -1.13(-2.58%)
May 09, 2024 43.81 43.94 43.81 43.93 1,382 +0.47(+1.08%)
May 08, 2024 43.46 43.46 43.46 43.46 1,210 +0.11(+0.24%)
May 06, 2024 43.35 584 -0.10(-0.22%)
May 03, 2024 43.23 43.45 43.04 43.45 1,731 +0.83(+1.95%)
May 02, 2024 42.55 42.67 42.55 42.62 3,270 +0.75(+1.80%)
May 01, 2024 40.96 41.88 40.96 41.87 1,845 +0.48(+1.17%)
Apr 30, 2024 41.43 41.51 41.38 41.38 1,742 -0.33(-0.79%)
Apr 29, 2024 41.89 41.89 41.71 41.71 2,200 +0.17(+0.41%)
Apr 26, 2024 41.44 41.54 41.44 41.54 1,752 +0.77(+1.90%)
Apr 25, 2024 40.22 40.77 40.22 40.77 4,765 -0.88(-2.12%)
Apr 24, 2024 41.59 42.19 41.56 41.65 3,459 +0.57(+1.39%)
Apr 23, 2024 41.12 41.21 41.02 41.08 3,189 -0.26(-0.63%)
Apr 22, 2024 41.19 41.50 41.00 41.34 74,802 -0.10(-0.24%)
Apr 19, 2024 41.81 41.81 41.34 41.44 3,070 -1.70(-3.94%)
Apr 18, 2024 41.75 43.14 41.75 43.14 3,829 +0.69(+1.62%)
Apr 17, 2024 42.45 42.45 42.45 42.45 1,079 +0.15(+0.35%)
Apr 16, 2024 42.22 42.30 42.22 42.30 1,419 -1.65(-3.75%)
Apr 15, 2024 44.72 44.72 43.82 43.95 11,486 -1.35(-2.98%)
Apr 12, 2024 46.23 46.23 45.30 45.30 1,355 -0.88(-1.91%)
Apr 11, 2024 45.32 46.18 45.17 46.18 4,738 +2.28(+5.18%)
Apr 10, 2024 44.22 44.60 43.90 43.90 3,149 -1.52(-3.34%)
Apr 09, 2024 45.50 45.50 45.06 45.42 3,151 +1.32(+2.99%)
Apr 08, 2024 44.19 44.33 44.10 44.10 1,711 +0.59(+1.36%)
Apr 05, 2024 43.07 43.51 43.07 43.51 7,389 -1.00(-2.25%)
Apr 04, 2024 45.48 45.60 44.51 44.51 10,886 +0.27(+0.61%)
Apr 03, 2024 44.02 44.32 44.02 44.24 7,524 -0.83(-1.84%)
Apr 02, 2024 45.09 46.14 44.91 45.07 14,326 +0.86(+1.95%)
Apr 01, 2024 44.07 44.21 43.46 44.21 3,672 -0.47(-1.05%)
Mar 28, 2024 44.56 44.68 44.56 44.68 1,489 -0.56(-1.23%)
Mar 27, 2024 44.99 45.24 44.99 45.24 10,260 -0.46(-1.01%)
Mar 26, 2024 45.87 46.16 45.70 45.70 35,311 +0.82(+1.83%)
Mar 25, 2024 45.30 45.30 44.79 44.88 23,960 +1.37(+3.15%)
Mar 22, 2024 43.23 43.51 42.88 43.51 126,108 +0.42(+0.97%)
Mar 21, 2024 43.49 43.64 43.05 43.09 141,502 +0.27(+0.63%)
Mar 20, 2024 42.74 42.90 42.53 42.82 53,045 +0.62(+1.47%)
Mar 19, 2024 41.66 42.20 41.38 42.20 9,060 -1.11(-2.56%)
Mar 18, 2024 43.29 43.31 43.16 43.31 2,065 +0.84(+1.98%)
Mar 15, 2024 42.62 42.68 42.30 42.47 3,644 -0.60(-1.39%)
Mar 14, 2024 43.34 43.34 43.02 43.07 42,244 -2.74(-5.98%)
Mar 13, 2024 46.87 46.87 45.42 45.81 46,402 -1.19(-2.53%)
Mar 12, 2024 46.45 47.00 46.15 47.00 10,992 +2.08(+4.63%)
Mar 11, 2024 44.76 46.36 44.76 44.92 3,839 -0.28(-0.62%)
Mar 08, 2024 45.47 45.47 44.75 45.20 3,635 -0.36(-0.79%)
Mar 07, 2024 45.58 45.58 44.86 45.56 1,841 -0.45(-0.98%)
Mar 06, 2024 44.56 47.00 44.56 46.01 6,093 +2.36(+5.41%)
Mar 05, 2024 43.61 43.68 43.11 43.65 3,771 +0.14(+0.32%)
Mar 04, 2024 43.23 43.51 43.23 43.51 3,355 -0.45(-1.02%)
Mar 01, 2024 43.07 43.96 43.02 43.96 3,171 +1.80(+4.27%)
Feb 29, 2024 42.18 42.18 42.16 42.16 1,762 +1.82(+4.52%)
Feb 28, 2024 40.42 40.43 40.34 40.34 1,207 +0.49(+1.22%)
Feb 27, 2024 39.96 39.96 39.70 39.85 5,138 +0.83(+2.13%)
Feb 26, 2024 38.98 39.02 38.91 39.02 1,839 -0.07(-0.18%)
Feb 23, 2024 39.06 39.16 38.96 39.09 3,459 +0.19(+0.49%)
Feb 22, 2024 38.83 38.91 38.83 38.90 6,755 +1.82(+4.91%)
Feb 21, 2024 37.18 37.21 37.08 37.08 1,515 -0.34(-0.91%)
Feb 20, 2024 37.38 37.42 37.37 37.42 2,372 -0.09(-0.24%)
Feb 16, 2024 38.11 38.11 37.48 37.51 3,250 +0.58(+1.57%)
Feb 15, 2024 36.99 37.36 36.74 36.93 4,014 +3.97(+12.05%)
Feb 14, 2024 32.32 33.00 32.32 32.96 8,158 +1.56(+4.97%)
Feb 13, 2024 31.36 31.63 31.20 31.40 4,179 -0.63(-1.97%)
Feb 12, 2024 31.93 32.03 31.82 32.03 1,659 +0.42(+1.33%)
Feb 09, 2024 31.58 31.78 31.49 31.61 3,273 -0.42(-1.31%)
Feb 08, 2024 31.83 32.03 31.83 32.03 1,824 -0.17(-0.54%)
Feb 07, 2024 32.03 32.20 32.03 32.20 7,411 +0.47(+1.47%)
Feb 06, 2024 31.84 31.84 31.63 31.74 2,995 +0.17(+0.53%)
Feb 05, 2024 31.47 31.59 31.39 31.57 2,757 -0.02(-0.06%)
Feb 02, 2024 31.43 31.64 31.43 31.59 2,064 -0.18(-0.55%)
Feb 01, 2024 31.70 31.77 31.70 31.77 968 +0.41(+1.29%)
Jan 31, 2024 31.53 31.81 31.34 31.36 3,954 +0.28(+0.91%)
Jan 30, 2024 31.01 31.31 31.01 31.08 1,336 -0.04(-0.14%)
Jan 29, 2024 30.95 31.12 30.95 31.12 2,871 -0.03(-0.10%)
Jan 26, 2024 31.15 31.28 31.14 31.15 5,696 -0.73(-2.27%)
Jan 25, 2024 32.00 32.00 31.88 31.88 1,427 +0.62(+1.99%)
Jan 24, 2024 30.93 31.43 30.93 31.25 2,395 -0.09(-0.28%)
Jan 23, 2024 31.30 31.34 31.30 31.34 1,229 -0.40(-1.26%)
Jan 22, 2024 31.58 31.78 31.58 31.74 1,664 +1.22(+4.00%)
Jan 19, 2024 30.36 30.52 30.36 30.52 3,944 +0.67(+2.24%)
Jan 18, 2024 29.80 29.90 29.65 29.85 8,057 +0.49(+1.67%)
Jan 17, 2024 29.21 29.39 29.21 29.36 5,378 -0.68(-2.26%)
Jan 16, 2024 30.25 30.25 29.99 30.04 4,431 -0.27(-0.89%)
Jan 12, 2024 30.58 30.58 30.31 30.31 7,692 +0.26(+0.87%)
Jan 11, 2024 30.10 30.66 30.03 30.05 1,829 +0.06(+0.20%)
Jan 10, 2024 29.89 30.07 29.89 29.99 2,855 +0.77(+2.64%)
Jan 09, 2024 29.22 29.22 29.22 29.22 926 +0.30(+1.04%)
Jan 08, 2024 28.89 29.07 28.63 28.92 8,128 +0.55(+1.93%)
Jan 05, 2024 28.26 28.40 28.26 28.37 3,622 -0.09(-0.31%)
Jan 04, 2024 28.54 28.55 27.75 28.46 4,550 +0.22(+0.78%)
Jan 03, 2024 28.34 28.63 28.21 28.24 9,795 -0.47(-1.64%)
Jan 02, 2024 28.79 28.93 28.24 28.71 3,805 -0.88(-2.97%)
Dec 28, 2023 29.59 419 +0.05(+0.17%)
Dec 27, 2023 29.64 29.64 29.54 29.54 1,198 +0.23(+0.78%)
Dec 26, 2023 29.31 29.31 29.31 29.31 1,747 -0.55(-1.84%)
Dec 22, 2023 30.09 30.14 29.86 29.86 2,258 +0.15(+0.50%)
Dec 21, 2023 29.75 29.75 29.56 29.71 2,767 +0.39(+1.33%)
Dec 20, 2023 30.54 30.54 29.32 29.32 23,098 +0.09(+0.31%)
Dec 19, 2023 29.30 29.41 29.14 29.23 10,411 +1.27(+4.54%)
Dec 18, 2023 27.75 28.22 27.75 27.96 38,990 +0.42(+1.53%)
Dec 15, 2023 27.67 27.96 27.54 27.54 1,550 -0.19(-0.69%)
Dec 14, 2023 27.66 27.73 26.80 27.73 3,238 -0.08(-0.29%)
Dec 13, 2023 27.86 27.86 27.03 27.81 4,488 +0.54(+1.98%)
Dec 12, 2023 27.12 27.32 27.12 27.27 2,665 -0.37(-1.32%)
Dec 11, 2023 27.58 27.66 27.57 27.64 2,556 +1.12(+4.24%)
Dec 08, 2023 27.46 27.53 26.47 26.51 11,629 -1.86(-6.56%)
Dec 07, 2023 28.00 28.37 27.96 28.37 2,878 -0.02(-0.07%)
Dec 06, 2023 28.51 28.57 28.25 28.39 5,531 +0.18(+0.64%)
Dec 05, 2023 28.21 28.21 28.21 28.21 920 -0.41(-1.45%)
Dec 04, 2023 28.68 28.79 28.54 28.62 8,849 -0.04(-0.12%)
Dec 01, 2023 28.44 28.80 28.36 28.66 6,983 +0.50(+1.78%)
Nov 30, 2023 28.22 28.26 28.16 28.16 9,998 +0.11(+0.39%)
Nov 29, 2023 28.04 28.10 27.98 28.05 7,783 +0.21(+0.75%)
Nov 28, 2023 27.81 27.96 27.71 27.84 5,910 -0.12(-0.43%)
Nov 27, 2023 27.85 27.98 27.85 27.96 11,712 +0.10(+0.36%)
Nov 24, 2023 27.80 27.86 27.76 27.86 3,542 +0.19(+0.69%)
Nov 22, 2023 27.62 27.67 27.50 27.67 2,557 +0.48(+1.77%)
Nov 21, 2023 27.60 27.60 27.16 27.19 2,895 -0.65(-2.33%)
Nov 20, 2023 27.70 27.84 27.60 27.84 2,723 +0.36(+1.33%)
Nov 17, 2023 27.46 27.54 27.41 27.48 2,068 +0.53(+1.95%)
Nov 16, 2023 26.94 26.98 26.80 26.95 3,494 +0.76(+2.90%)
Nov 15, 2023 26.22 26.33 26.08 26.19 3,405 +0.23(+0.89%)
Nov 14, 2023 24.75 25.96 24.75 25.96 3,466 +2.21(+9.31%)
Nov 13, 2023 23.70 24.37 23.70 23.75 5,453 +0.29(+1.24%)
Nov 10, 2023 23.30 23.46 23.26 23.46 4,857 +0.47(+2.04%)
Nov 09, 2023 23.27 23.33 22.99 22.99 5,877 +0.00(+0.00%)
Nov 08, 2023 23.18 23.18 22.99 22.99 3,882 -0.47(-2.00%)
Nov 07, 2023 23.27 23.46 23.27 23.46 4,786 -0.08(-0.34%)
Nov 06, 2023 23.45 23.60 23.21 23.54 7,703 +0.08(+0.34%)
Nov 03, 2023 23.43 23.58 23.08 23.46 3,239 +0.72(+3.17%)
Nov 02, 2023 22.54 23.01 22.54 22.74 17,884 +0.13(+0.57%)
Nov 01, 2023 22.55 22.61 22.48 22.61 8,120 +0.56(+2.54%)
Oct 31, 2023 22.02 22.15 22.00 22.05 7,818 -0.01(-0.05%)
Oct 30, 2023 22.06 22.07 21.93 22.06 20,081 +0.53(+2.46%)
Oct 27, 2023 21.68 21.71 21.49 21.53 8,625 +0.19(+0.89%)
Oct 26, 2023 21.51 21.52 21.34 21.34 10,890 -0.30(-1.39%)
Oct 25, 2023 21.93 21.93 21.64 21.64 8,240 -0.07(-0.32%)
Oct 24, 2023 21.15 21.71 21.15 21.71 8,459 -0.10(-0.46%)
Oct 23, 2023 21.65 21.89 21.56 21.81 4,896 +0.12(+0.55%)
Oct 20, 2023 21.78 21.83 21.69 21.69 8,957 +0.07(+0.30%)
Oct 19, 2023 21.88 21.96 21.59 21.62 5,605 -0.34(-1.57%)
Oct 18, 2023 22.22 22.22 21.97 21.97 19,232 -0.72(-3.17%)
Oct 17, 2023 22.71 22.76 22.62 22.69 4,995 +0.05(+0.22%)
Oct 16, 2023 22.11 22.75 22.11 22.64 5,902 -0.61(-2.62%)
Oct 13, 2023 23.23 23.67 22.92 23.25 3,605 -0.10(-0.43%)
Oct 12, 2023 23.60 23.60 23.32 23.35 6,196 +0.53(+2.32%)
Oct 11, 2023 22.50 23.13 22.50 22.82 12,158 -0.13(-0.57%)
Oct 10, 2023 22.69 23.08 22.69 22.95 9,303 +0.54(+2.41%)
Oct 09, 2023 22.39 22.55 22.07 22.41 4,108 +0.09(+0.40%)
Oct 06, 2023 21.74 22.42 21.74 22.32 7,187 +0.09(+0.40%)
Oct 05, 2023 22.23 22.27 22.15 22.23 5,456 +0.24(+1.09%)
Oct 04, 2023 21.59 21.99 21.50 21.99 6,655 -0.54(-2.40%)
Oct 03, 2023 22.55 22.55 22.45 22.53 7,390 -0.35(-1.53%)
Oct 02, 2023 23.14 23.48 22.88 22.88 5,039 -0.57(-2.43%)
Sep 29, 2023 23.54 23.54 23.30 23.45 15,328 -0.20(-0.85%)
Sep 28, 2023 23.46 23.67 23.46 23.65 7,188 +0.03(+0.13%)
Sep 27, 2023 23.46 23.79 23.46 23.62 7,088 +0.11(+0.47%)
Sep 26, 2023 23.69 23.69 23.51 23.51 3,276 -0.73(-3.02%)
Sep 25, 2023 23.82 24.64 24.20 24.24 7,528 +0.43(+1.79%)
Sep 22, 2023 23.12 24.09 23.12 23.82 7,083 -0.02(-0.10%)
Sep 21, 2023 24.52 24.52 23.84 23.84 3,592 -0.75(-3.05%)
Sep 20, 2023 24.96 24.96 24.46 24.59 6,306 -0.36(-1.44%)
Sep 19, 2023 24.87 24.96 24.86 24.95 3,791 -0.01(-0.04%)
Sep 18, 2023 24.92 24.98 24.92 24.96 3,872 +0.01(+0.04%)
Sep 15, 2023 24.97 25.04 24.85 24.95 4,987 -0.07(-0.28%)
Sep 14, 2023 25.03 25.23 25.00 25.02 3,357 +0.32(+1.30%)
Sep 13, 2023 24.97 24.97 24.70 24.70 886 +0.03(+0.12%)
Sep 12, 2023 24.64 24.68 24.64 24.67 3,275 +0.08(+0.32%)
Sep 11, 2023 23.96 24.78 23.96 24.59 8,329 -0.03(-0.11%)
Sep 08, 2023 25.19 25.19 24.59 24.62 4,622 -0.37(-1.48%)
Sep 07, 2023 24.94 24.99 24.93 24.99 3,543 -0.06(-0.24%)
Sep 06, 2023 25.16 25.16 24.75 25.05 3,843 -0.14(-0.56%)
Sep 05, 2023 25.13 25.32 24.82 25.19 3,927 +0.21(+0.84%)
Sep 01, 2023 24.98 24.98 24.76 24.98 1,208 +0.03(+0.12%)
Aug 31, 2023 24.80 25.40 24.76 24.95 18,059 +0.42(+1.71%)
Aug 30, 2023 24.18 24.54 23.76 24.53 2,125 -0.14(-0.57%)
Aug 29, 2023 24.47 24.67 23.82 24.67 3,100 -0.26(-1.04%)
Aug 28, 2023 24.68 24.93 24.56 24.93 5,675 +0.69(+2.85%)
Aug 25, 2023 24.32 24.32 24.15 24.24 3,505 +0.24(+1.00%)
Aug 24, 2023 24.29 24.29 24.00 24.00 5,623 -0.33(-1.36%)
Aug 23, 2023 24.19 24.33 24.19 24.33 2,677 +0.13(+0.54%)
Aug 22, 2023 24.25 24.27 24.18 24.20 4,002 -0.14(-0.58%)
Aug 21, 2023 24.88 24.88 24.17 24.34 6,066 +0.21(+0.87%)
Aug 18, 2023 23.96 24.30 23.96 24.13 6,250 +0.87(+3.74%)
Aug 17, 2023 23.37 23.68 23.26 23.26 2,648 +0.08(+0.35%)
Aug 16, 2023 23.50 23.50 22.98 23.18 9,201 +0.09(+0.39%)
Aug 15, 2023 23.07 23.35 23.07 23.09 2,926 +0.78(+3.50%)
Aug 14, 2023 22.09 22.31 21.90 22.31 16,618 -0.38(-1.67%)
Aug 11, 2023 22.48 23.24 22.22 22.69 1,813 -0.01(-0.04%)
Aug 10, 2023 23.05 23.05 22.68 22.70 4,325 +0.20(+0.89%)
Aug 09, 2023 22.43 22.62 22.20 22.50 3,318 -0.52(-2.26%)
Aug 08, 2023 22.34 23.55 22.34 23.02 4,070 -0.24(-1.03%)
Aug 07, 2023 23.19 24.00 23.19 23.26 3,865 +0.04(+0.17%)
Aug 04, 2023 22.92 23.48 22.68 23.22 4,428 -0.06(-0.27%)
Aug 03, 2023 22.71 23.75 22.36 23.28 8,603 +0.14(+0.62%)
Aug 02, 2023 23.10 23.62 22.85 23.14 8,899 -0.48(-2.03%)
Aug 01, 2023 22.94 23.66 22.94 23.62 4,915 -0.22(-0.92%)
Jul 31, 2023 23.94 24.32 22.86 23.84 12,931 +0.10(+0.42%)
Jul 28, 2023 23.60 23.85 23.49 23.74 4,478 -0.14(-0.59%)
Jul 27, 2023 23.61 24.05 23.13 23.88 5,003 -0.21(-0.87%)
Jul 26, 2023 24.32 24.64 24.09 24.09 3,201 -0.79(-3.18%)
Jul 25, 2023 23.47 24.88 23.47 24.88 2,243 +0.78(+3.24%)
Jul 24, 2023 24.79 24.79 23.68 24.10 6,248 +0.19(+0.81%)
Jul 21, 2023 24.16 24.22 23.90 23.91 4,145 -0.52(-2.15%)
Jul 20, 2023 23.55 24.43 23.55 24.43 23,112 -0.45(-1.79%)
Jul 19, 2023 25.24 25.24 24.87 24.88 4,028 -0.88(-3.40%)
Jul 18, 2023 25.74 25.75 24.56 25.75 3,620 +0.98(+3.96%)
Jul 17, 2023 25.02 25.44 24.68 24.77 6,391 -0.20(-0.80%)
Jul 14, 2023 25.21 25.40 24.61 24.97 139,436 -0.03(-0.12%)
Jul 13, 2023 23.84 25.20 23.84 25.00 84,034 +0.48(+1.96%)
Jul 12, 2023 24.21 24.59 23.83 24.52 7,298 +0.16(+0.66%)
Jul 11, 2023 24.04 24.36 24.04 24.36 2,534 +0.08(+0.33%)
Jul 10, 2023 24.05 24.34 23.66 24.28 8,840 -0.24(-0.98%)
Jul 07, 2023 24.04 24.52 23.70 24.52 5,920 +0.14(+0.57%)
Jul 06, 2023 24.11 24.38 23.78 24.38 6,350 -0.54(-2.17%)
Jul 05, 2023 24.59 24.92 24.46 24.92 3,519 +0.31(+1.26%)
Jul 03, 2023 24.57 24.92 24.39 24.61 3,671 +0.66(+2.76%)
Jun 30, 2023 23.87 23.96 23.40 23.95 3,777 -0.22(-0.91%)
Jun 29, 2023 24.20 24.20 23.56 24.17 3,000 +0.44(+1.85%)
Jun 28, 2023 23.73 23.73 23.73 23.73 1,056 -0.21(-0.88%)
Jun 27, 2023 23.63 24.06 23.40 23.94 5,565 +0.06(+0.25%)
Jun 26, 2023 23.91 23.99 23.52 23.88 23,873 +0.18(+0.76%)
Jun 23, 2023 24.07 24.09 23.32 23.70 28,120 -1.69(-6.66%)
Jun 22, 2023 24.70 25.39 24.70 25.39 7,750 -0.26(-1.01%)
Jun 21, 2023 25.78 25.78 25.25 25.65 223,958 +0.35(+1.38%)
Jun 20, 2023 25.00 25.45 25.00 25.30 49,266 -0.68(-2.62%)
Jun 16, 2023 25.98 25.98 25.98 25.98 3,112 -0.68(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.