Ebara Corporation (EBCOY)
OTC: EBCOY
· Real-Time Price · USD
11.34
0.07 (0.61%)
At close: Oct 01, 2025, 3:52 PM
11.30
-0.35%
After-hours: Sep 30, 2025, 12:52 PM EDT
EBCOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.35 | 11.35 | 11.27 | 11.27 | 11.27 | 6.02% | 246,100 |
| Sep 29, 2025 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 1.72% | 2,203 |
| Sep 26, 2025 | 10.45 | 10.45 | 10.39 | 10.45 | 10.45 | 0.97% | 5,514 |
| Sep 25, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | -0.96% | 700 |
| Sep 24, 2025 | 10.58 | 10.58 | 10.45 | 10.45 | 10.45 | -1.23% | 2,500 |
| Sep 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 0 |
| Sep 22, 2025 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 1.24% | 1,541 |
| Sep 19, 2025 | 10.51 | 10.51 | 10.37 | 10.45 | 10.45 | -0.38% | 1,400 |
| Sep 18, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.00% | 1,700 |
| Sep 17, 2025 | 10.96 | 10.96 | 10.46 | 10.49 | 10.49 | -1.96% | 9,801 |
| Sep 16, 2025 | 10.81 | 10.95 | 10.60 | 10.70 | 10.70 | -0.65% | 3,012 |
| Sep 15, 2025 | 10.47 | 10.77 | 10.47 | 10.77 | 10.77 | 2.67% | 34,709 |
| Sep 12, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | -0.66% | 1,434 |
| Sep 11, 2025 | 10.88 | 10.88 | 10.56 | 10.56 | 10.56 | 0.09% | 3,400 |
| Sep 10, 2025 | 10.59 | 10.59 | 10.54 | 10.55 | 10.55 | 1.54% | 3,031 |
| Sep 9, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | -3.17% | 2,028 |
| Sep 8, 2025 | 10.49 | 10.73 | 10.40 | 10.73 | 10.73 | 3.37% | 6,600 |
| Sep 5, 2025 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 1.67% | 2,200 |
| Sep 4, 2025 | 10.10 | 10.21 | 10.10 | 10.21 | 10.21 | 1.29% | 4,600 |
| Sep 3, 2025 | 10.16 | 10.25 | 10.06 | 10.08 | 10.08 | -3.17% | 7,500 |
Page 1 of 102