Escrit Inc. (TYO:2196)
Japan · Delayed Price · Currency is JPY 161.00
+1.00 (0.63%)
Feb 5, 2026, 3:30 PM JST
Escrit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 56,300 |
| Feb 3, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 44,900 |
| Feb 2, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 29,100 |
| Jan 30, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 18,200 |
| Jan 29, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 15,200 |
| Jan 28, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -1.20% | 34,700 |
| Jan 27, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 13,000 |
| Jan 26, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 32,900 |
| Jan 23, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 13,500 |
| Jan 22, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 11,600 |
| Jan 21, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 25,100 |
| Jan 20, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 32,400 |
| Jan 19, 2026 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 32,500 |
| Jan 16, 2026 | 175.00 | 175.00 | 169.00 | 171.00 | 171.00 | 0.59% | 78,400 |
| Jan 15, 2026 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 2.41% | 82,900 |
| Jan 14, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 33,700 |
| Jan 13, 2026 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 34,800 |
| Jan 9, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 22,100 |
| Jan 8, 2026 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 0.61% | 49,800 |
| Jan 7, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 12,800 |
| Jan 6, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 42,800 |
| Jan 5, 2026 | 164.00 | 167.00 | 163.00 | 164.00 | 164.00 | - | 78,800 |
| Dec 30, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 57,800 |
| Dec 29, 2025 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 2.50% | 118,900 |
| Dec 26, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 98,100 |
| Dec 25, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 210,500 |
| Dec 24, 2025 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 124,000 |
| Dec 23, 2025 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 81,300 |
| Dec 22, 2025 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 115,000 |
| Dec 19, 2025 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | -1.23% | 54,100 |
| Dec 18, 2025 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.62% | 77,400 |
| Dec 17, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 38,900 |
| Dec 16, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 52,800 |
| Dec 15, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 207,100 |
| Dec 12, 2025 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1.24% | 32,800 |
| Dec 11, 2025 | 162.00 | 165.00 | 160.00 | 161.00 | 161.00 | - | 267,300 |
| Dec 10, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 72,200 |
| Dec 9, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 263,700 |
| Dec 8, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 101,900 |
| Dec 5, 2025 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | - | 126,400 |
| Dec 4, 2025 | 164.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1.23% | 120,200 |
| Dec 3, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 94,200 |
| Dec 2, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.78% | 89,000 |
| Dec 1, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 57,200 |
| Nov 28, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 52,500 |
| Nov 27, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 36,100 |
| Nov 26, 2025 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 0.58% | 154,000 |
| Nov 25, 2025 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 126,400 |
| Nov 21, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 88,100 |
| Nov 20, 2025 | 171.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 107,000 |