Stock listing
Tokyo:2819 Ebara Foods Industry, Inc. (エバラ食品工業) 株価
Follow Ebara Foods Industry, Inc. into a list and get an email when it puts out news.
Share price · TSE:2819
¥2,539.00 JPY -8.00 (-0.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,522.00 – ¥2,581.00 JPYNov 4, 2026
- Volume
- 24,500 sharesNov 4, 2026
- Market cap
- ¥25.06B JPYAt the close on Nov 4, 2026 · price × 9.87M shares outstanding
- Traded on an average day
- ¥34.77M JPYMedian day 11,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2819 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,539.00 | -8.00 | -0.3% | ¥2,542.00 | ¥2,581.00 | ¥2,522.00 | 24,500 | |
| ¥2,547.00 | +1.00 | 0.0% | ¥2,555.00 | ¥2,566.00 | ¥2,543.00 | 15,000 | |
| ¥2,546.00 | +51.00 | +2.0% | ¥2,499.00 | ¥2,546.00 | ¥2,499.00 | 10,800 | |
| ¥2,495.00 | +32.00 | +1.3% | ¥2,450.00 | ¥2,495.00 | ¥2,450.00 | 67,500 | |
| ¥2,463.00 | -71.00 | -2.8% | ¥2,513.00 | ¥2,523.00 | ¥2,460.00 | 30,800 | |
| ¥2,534.00 | -24.00 | -0.9% | ¥2,545.00 | ¥2,546.00 | ¥2,526.00 | 16,400 | |
| ¥2,558.00 | -12.00 | -0.5% | ¥2,581.00 | ¥2,587.00 | ¥2,552.00 | 17,800 | |
| ¥2,570.00 | -27.00 | -1.0% | ¥2,597.00 | ¥2,630.00 | ¥2,548.00 | 23,900 | |
| ¥2,597.00 | +15.00 | +0.6% | ¥2,582.00 | ¥2,597.00 | ¥2,579.00 | 12,000 | |
| ¥2,582.00 | +15.00 | +0.6% | ¥2,580.00 | ¥2,590.00 | ¥2,526.00 | 19,400 | |
| ¥2,567.00 | +6.00 | +0.2% | ¥2,560.00 | ¥2,580.00 | ¥2,555.00 | 15,600 | |
| ¥2,561.00 | +10.00 | +0.4% | ¥2,551.00 | ¥2,570.00 | ¥2,545.00 | 8,800 | |
| ¥2,551.00 | +23.00 | +0.9% | ¥2,537.00 | ¥2,560.00 | ¥2,528.00 | 11,900 | |
| ¥2,528.00 | +13.00 | +0.5% | ¥2,489.00 | ¥2,530.00 | ¥2,489.00 | 14,900 | |
| ¥2,515.00 | +5.00 | +0.2% | ¥2,485.00 | ¥2,517.00 | ¥2,481.00 | 8,900 | |
| ¥2,510.00 | +35.00 | +1.4% | ¥2,487.00 | ¥2,510.00 | ¥2,475.00 | 12,200 | |
| ¥2,475.00 | +25.00 | +1.0% | ¥2,450.00 | ¥2,493.00 | ¥2,448.00 | 21,300 | |
| ¥2,450.00 | -15.00 | -0.6% | ¥2,456.00 | ¥2,464.00 | ¥2,448.00 | 9,600 | |
| ¥2,465.00 | -17.00 | -0.7% | ¥2,462.00 | ¥2,478.00 | ¥2,456.00 | 5,800 | |
| ¥2,482.00 | +9.00 | +0.4% | ¥2,450.00 | ¥2,489.00 | ¥2,450.00 | 6,600 | |
| ¥2,473.00 | +22.00 | +0.9% | ¥2,449.00 | ¥2,474.00 | ¥2,443.00 | 8,200 | |
| ¥2,451.00 | -25.00 | -1.0% | ¥2,469.00 | ¥2,475.00 | ¥2,449.00 | 11,600 | |
| ¥2,476.00 | -12.00 | -0.5% | ¥2,488.00 | ¥2,489.00 | ¥2,471.00 | 13,400 | |
| ¥2,488.00 | +17.00 | +0.7% | ¥2,471.00 | ¥2,490.00 | ¥2,456.00 | 9,400 | |
| ¥2,471.00 | -47.00 | -1.9% | ¥2,493.00 | ¥2,501.00 | ¥2,470.00 | 15,600 | |
| ¥2,518.00 | +2.00 | +0.1% | ¥2,516.00 | ¥2,526.00 | ¥2,510.00 | 12,400 | |
| ¥2,516.00 | +32.00 | +1.3% | ¥2,484.00 | ¥2,520.00 | ¥2,484.00 | 8,300 | |
| ¥2,484.00 | -31.00 | -1.2% | ¥2,515.00 | ¥2,515.00 | ¥2,484.00 | 14,200 | |
| ¥2,515.00 | +3.00 | +0.1% | ¥2,506.00 | ¥2,517.00 | ¥2,506.00 | 4,800 | |
| ¥2,512.00 | +16.00 | +0.6% | ¥2,489.00 | ¥2,517.00 | ¥2,489.00 | 10,000 | |
| ¥2,496.00 | +19.00 | +0.8% | ¥2,461.00 | ¥2,496.00 | ¥2,461.00 | 6,900 | |
| ¥2,477.00 | +14.00 | +0.6% | ¥2,447.00 | ¥2,484.00 | ¥2,447.00 | 6,300 | |
| ¥2,463.00 | +33.00 | +1.4% | ¥2,445.00 | ¥2,486.00 | ¥2,445.00 | 7,200 | |
| ¥2,430.00 | -29.00 | -1.2% | ¥2,450.00 | ¥2,453.00 | ¥2,425.00 | 17,500 | |
| ¥2,459.00 | -16.00 | -0.6% | ¥2,469.00 | ¥2,475.00 | ¥2,457.00 | 9,900 | |
| ¥2,475.00 | -25.00 | -1.0% | ¥2,497.00 | ¥2,497.00 | ¥2,475.00 | 14,200 | |
| ¥2,500.00 | -18.00 | -0.7% | ¥2,500.00 | ¥2,515.00 | ¥2,500.00 | 10,500 | |
| ¥2,518.00 | -30.00 | -1.2% | ¥2,532.00 | ¥2,534.00 | ¥2,514.00 | 13,500 | |
| ¥2,548.00 | +11.00 | +0.4% | ¥2,537.00 | ¥2,554.00 | ¥2,528.00 | 8,200 | |
| ¥2,537.00 | -2.00 | -0.1% | ¥2,532.00 | ¥2,554.00 | ¥2,530.00 | 5,800 | |
| ¥2,539.00 | -9.00 | -0.4% | ¥2,540.00 | ¥2,568.00 | ¥2,539.00 | 9,500 | |
| ¥2,548.00 | -24.00 | -0.9% | ¥2,561.00 | ¥2,587.00 | ¥2,548.00 | 18,300 | |
| ¥2,572.00 | -10.00 | -0.4% | ¥2,570.00 | ¥2,590.00 | ¥2,560.00 | 9,900 | |
| ¥2,582.00 | -12.00 | -0.5% | ¥2,580.00 | ¥2,589.00 | ¥2,550.00 | 19,200 | |
| ¥2,594.00 | -29.00 | -1.1% | ¥2,623.00 | ¥2,623.00 | ¥2,587.00 | 8,300 | |
| ¥2,623.00 | +9.00 | +0.3% | ¥2,614.00 | ¥2,627.00 | ¥2,614.00 | 5,000 | |
| ¥2,614.00 | +7.00 | +0.3% | ¥2,602.00 | ¥2,642.00 | ¥2,580.00 | 20,800 | |
| ¥2,607.00 | +5.00 | +0.2% | ¥2,600.00 | ¥2,619.00 | ¥2,581.00 | 15,200 | |
| ¥2,602.00 | -19.00 | -0.7% | ¥2,571.00 | ¥2,614.00 | ¥2,571.00 | 11,800 | |
| ¥2,621.00 | +49.00 | +1.9% | ¥2,577.00 | ¥2,621.00 | ¥2,564.00 | 21,700 | |
| ¥2,572.00 | +24.00 | +0.9% | ¥2,544.00 | ¥2,572.00 | ¥2,529.00 | 18,200 | |
| ¥2,548.00 | +20.00 | +0.8% | ¥2,528.00 | ¥2,556.00 | ¥2,512.00 | 16,900 | |
| ¥2,528.00 | +14.00 | +0.6% | ¥2,513.00 | ¥2,534.00 | ¥2,502.00 | 11,200 | |
| ¥2,514.00 | +37.00 | +1.5% | ¥2,461.00 | ¥2,514.00 | ¥2,461.00 | 11,600 | |
| ¥2,477.00 | 0.00 | 0.0% | ¥2,464.00 | ¥2,494.00 | ¥2,464.00 | 8,000 | |
| ¥2,477.00 | -26.00 | -1.0% | ¥2,505.00 | ¥2,505.00 | ¥2,464.00 | 9,800 | |
| ¥2,503.00 | +4.00 | +0.2% | ¥2,502.00 | ¥2,525.00 | ¥2,495.00 | 8,800 | |
| ¥2,499.00 | +34.00 | +1.4% | ¥2,439.00 | ¥2,500.00 | ¥2,439.00 | 22,400 | |
| ¥2,465.00 | +43.00 | +1.8% | ¥2,444.00 | ¥2,492.00 | ¥2,417.00 | 13,900 | |
| ¥2,422.00 | +8.00 | +0.3% | ¥2,412.00 | ¥2,432.00 | ¥2,412.00 | 8,100 | |
| ¥2,414.00 | -39.00 | -1.6% | ¥2,446.00 | ¥2,446.00 | ¥2,414.00 | 11,000 |
- Ticker
- Tokyo:2819
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Ebara Foods Industry -2025/26 group results
Latest deck · May 15, 2026
FY2026 Earnings Presentation
Earnings · 34 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 34 slides · May 15, 2026
H1 FY2026 Earnings Presentation
Earnings · 26 slides · Nov 6, 2025
FY2025.3 Earnings Presentation
Earnings · 29 slides · May 14, 2025
H1 FY2025 Earnings Presentation
Earnings · 26 slides · Nov 7, 2024
Ebara Foods Industry, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 4 in the last 12 months · 4 in all · newest May 15, 2026 · oldest 2025
- Decks
- 44 decks · latest May 15, 2026
Log in to ask 6ix AI your own questions about Ebara Foods Industry, Inc.