JPX · 2819 · stock
EBARA Foods Industry,Inc. (2819) stock price history
Every JPX trading session of EBARA Foods Industry,Inc. from Nov 13, 2003 to Sep 28, 2026: 5,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2819 adjusted close, 2003 to 2026
- ¥3,071
- All time high, 2023
- ¥2,808
- 52 week high, ¥2,308 low
- 5,662
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
2819 key facts
- EBARA Foods Industry,Inc. (2819) closed at ¥2,493 on Sep 28, 2026 on JPX.
- 2819's all time high close is ¥3,071, set on Mar 9, 2023; its all time low close is ¥704.06 on Oct 10, 2008.
- 2819's 52 week range is ¥2,308 to ¥2,808.
- 2819 returned -2.2% over the year to Sep 28, 2026 and +3.6% over five years.
- Over ten years 2819 returned +50%, +4.2% a year compounded.
- 2819's deepest drawdown was -50.5% from Mar 25, 2005 to Oct 10, 2008.
- DataCedar holds 5,662 daily sessions of 2819 history from Nov 13, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2819 price chart, 2003 to 2026
2819 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +4.7% |
| 6 months | -2.4% |
| Year to date | +0.3% |
| 1 year | -2.2% |
| 3 years | -12.9% |
| 5 years | +3.6% |
| 10 years | +50.2% |
| Since Nov 13, 2003 | +127.3% |
| Compound annual growth, 22.9 years | +3.7% |
2819 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,071 on Mar 9, 2023
- All time low close
- ¥704.06 on Oct 10, 2008
- 52 week high
- ¥2,808 on Feb 9, 2026
- 52 week low
- ¥2,308 on Jun 2, 2026
- Deepest drawdown
- -50.5% from Mar 25, 2005 to Oct 10, 2008, recovered Jan 28, 2014
- Best single session
- +10.1% on Feb 14, 2005
- Worst single session
- -20.0% on Mar 28, 2005
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2003
- 2.3×
- Best calendar year
- 2004, +42%
- Worst calendar year
- 2006, -22%
2819 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 13, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,489 | ¥2,808 | ¥2,308 | ¥2,493 | +0.3% | 2.3M | 178 |
| 2025 | ¥2,870 | ¥2,871 | ¥2,411 | ¥2,487 | -12.5% | 1.7M | 243 |
| 2024 | ¥2,733 | ¥2,929 | ¥2,623 | ¥2,842 | +4.0% | 1.5M | 245 |
| 2023 | ¥2,891 | ¥3,071 | ¥2,653 | ¥2,733 | -4.7% | 1.8M | 246 |
| 2022 | ¥2,498 | ¥3,057 | ¥2,487 | ¥2,867 | +14.3% | 1.8M | 244 |
| 2021 | ¥2,271 | ¥2,711 | ¥2,089 | ¥2,509 | +10.2% | 2.6M | 245 |
| 2020 | ¥2,006 | ¥2,303 | ¥1,683 | ¥2,276 | +12.9% | 1.4M | 242 |
| 2019 | ¥1,829 | ¥2,035 | ¥1,799 | ¥2,016 | +8.6% | 1.1M | 241 |
| 2018 | ¥1,891 | ¥2,215 | ¥1,694 | ¥1,856 | -1.8% | 2M | 261 |
| 2017 | ¥1,779 | ¥1,894 | ¥1,760 | ¥1,891 | +6.8% | 1.5M | 253 |
| 2016 | ¥1,736 | ¥1,777 | ¥1,587 | ¥1,770 | +2.0% | 1.2M | 245 |
| 2015 | ¥1,786 | ¥1,844 | ¥1,610 | ¥1,736 | -2.8% | 3.2M | 244 |
| 2014 | ¥1,301 | ¥1,971 | ¥1,301 | ¥1,786 | +37.4% | 1.6M | 244 |
| 2013 | ¥1,182 | ¥1,318 | ¥1,175 | ¥1,300 | +9.9% | 651K | 245 |
| 2012 | ¥1,193 | ¥1,227 | ¥1,114 | ¥1,182 | -0.9% | 566K | 248 |
| 2011 | ¥1,059 | ¥1,201 | ¥982.67 | ¥1,193 | +12.7% | 550K | 245 |
| 2010 | ¥1,007 | ¥1,106 | ¥963.19 | ¥1,059 | +5.2% | 325K | 243 |
| 2009 | ¥1,024 | ¥1,053 | ¥849.31 | ¥1,007 | +8.0% | 264K | 243 |
| 2008 | ¥1,082 | ¥1,196 | ¥704.06 | ¥932.63 | -13.8% | 737K | 245 |
| 2007 | ¥965.09 | ¥1,138 | ¥965.09 | ¥1,082 | +13.0% | 1.1M | 245 |
| 2006 | ¥1,223 | ¥1,240 | ¥901.49 | ¥957.60 | -21.7% | 1.4M | 260 |
| 2005 | ¥1,139 | ¥1,421 | ¥957.60 | ¥1,223 | +7.4% | 2.4M | 260 |
| 2004 | ¥804.32 | ¥1,141 | ¥789.70 | ¥1,139 | +41.6% | 3.8M | 262 |
| 2003 | ¥1,097 | ¥1,097 | ¥760.45 | ¥804.32 | n/a | 2.2M | 35 |
2819 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,493 | -3.1% |
| August 2026 | ¥2,572 | +4.3% |
| July 2026 | ¥2,465 | +2.0% |
| June 2026 | ¥2,416 | +1.2% |
| May 2026 | ¥2,387 | -5.3% |
| April 2026 | ¥2,520 | -1.2% |
| March 2026 | ¥2,551 | -6.3% |
| February 2026 | ¥2,721 | +5.3% |
| January 2026 | ¥2,584 | +3.9% |
| December 2025 | ¥2,487 | -1.2% |
| November 2025 | ¥2,517 | +2.3% |
| October 2025 | ¥2,460 | -2.9% |
About the 2819 data
Daily bars. 5,662 sessions from Nov 13, 2003 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2819/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2819 share price history
