Escrit Inc. (TYO:2196)
Japan · Delayed Price · Currency is JPY 166.00
+3.00 (1.84%)
Mar 27, 2026, 3:30 PM JST
Escrit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 160.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1.84% | 173,100 |
| Mar 26, 2026 | 158.00 | 167.00 | 158.00 | 163.00 | 163.00 | 4.49% | 211,500 |
| Mar 25, 2026 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.65% | 75,200 |
| Mar 24, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 1.31% | 114,100 |
| Mar 23, 2026 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -3.16% | 141,700 |
| Mar 19, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 29,400 |
| Mar 18, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 57,200 |
| Mar 17, 2026 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 44,600 |
| Mar 16, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -1.26% | 16,100 |
| Mar 13, 2026 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 87,100 |
| Mar 12, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 48,600 |
| Mar 11, 2026 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 28,800 |
| Mar 10, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.63% | 74,000 |
| Mar 9, 2026 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | -3.07% | 154,200 |
| Mar 6, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 22,100 |
| Mar 5, 2026 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 1.26% | 41,700 |
| Mar 4, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.85% | 80,800 |
| Mar 3, 2026 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 47,900 |
| Mar 2, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 55,400 |
| Feb 27, 2026 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 27,300 |
| Feb 26, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 55,900 |
| Feb 25, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 29,800 |
| Feb 24, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 28,700 |
| Feb 20, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 30,400 |
| Feb 19, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 79,300 |
| Feb 18, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 0.60% | 58,700 |
| Feb 17, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 50,100 |
| Feb 16, 2026 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | -0.60% | 114,500 |
| Feb 13, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | 48,900 |
| Feb 12, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.23% | 33,600 |
| Feb 10, 2026 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 23,300 |
| Feb 9, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 48,400 |
| Feb 6, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 21,300 |
| Feb 5, 2026 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 22,900 |
| 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 |