J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 205.00
+13.00 (6.77%)
Aug 12, 2025, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 197.00 | 198.00 | 188.00 | 192.00 | 192.00 | -3.03% | 131,700 |
| Aug 7, 2025 | 203.00 | 203.00 | 196.00 | 198.00 | 198.00 | -1.98% | 69,600 |
| Aug 6, 2025 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | 1.00% | 49,000 |
| Aug 5, 2025 | 196.00 | 203.00 | 196.00 | 200.00 | 200.00 | 1.01% | 63,700 |
| Aug 4, 2025 | 195.00 | 198.00 | 192.00 | 198.00 | 198.00 | 1.54% | 44,700 |
| Aug 1, 2025 | 192.00 | 198.00 | 192.00 | 195.00 | 195.00 | - | 51,300 |
| Jul 31, 2025 | 192.00 | 196.00 | 188.00 | 195.00 | 195.00 | 2.63% | 87,600 |
| Jul 30, 2025 | 191.00 | 192.00 | 184.00 | 190.00 | 190.00 | -1.55% | 64,500 |
| Jul 29, 2025 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 20,500 |
| Jul 28, 2025 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 36,600 |
| Jul 25, 2025 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1.60% | 30,500 |
| Jul 24, 2025 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 25,000 |
| Jul 23, 2025 | 188.00 | 194.00 | 182.00 | 190.00 | 190.00 | 2.15% | 196,000 |
| Jul 22, 2025 | 197.00 | 201.00 | 184.00 | 186.00 | 186.00 | -5.58% | 296,800 |
| Jul 18, 2025 | 200.00 | 201.00 | 191.00 | 197.00 | 197.00 | -1.50% | 92,200 |
| Jul 17, 2025 | 206.00 | 213.00 | 198.00 | 200.00 | 200.00 | -3.38% | 272,100 |
| Jul 16, 2025 | 201.00 | 213.00 | 199.00 | 207.00 | 207.00 | 4.02% | 327,700 |
| Jul 15, 2025 | 207.00 | 207.00 | 196.00 | 199.00 | 199.00 | -3.40% | 168,700 |
| Jul 14, 2025 | 190.00 | 210.00 | 190.00 | 206.00 | 206.00 | 6.74% | 687,200 |
| Jul 11, 2025 | 195.00 | 195.00 | 187.00 | 193.00 | 193.00 | -1.03% | 183,700 |
| Jul 10, 2025 | 195.00 | 197.00 | 189.00 | 195.00 | 195.00 | 1.56% | 173,500 |
| Jul 9, 2025 | 186.00 | 197.00 | 181.00 | 192.00 | 192.00 | 4.35% | 561,600 |
| Jul 8, 2025 | 184.00 | 186.00 | 180.00 | 184.00 | 184.00 | 1.66% | 118,900 |
| Jul 7, 2025 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | 1.12% | 74,700 |
| Jul 4, 2025 | 183.00 | 185.00 | 177.00 | 179.00 | 179.00 | -0.56% | 68,300 |
| Jul 3, 2025 | 173.00 | 183.00 | 173.00 | 180.00 | 180.00 | 3.45% | 173,400 |
| Jul 2, 2025 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | 0.58% | 42,800 |
| Jul 1, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -3.35% | 35,300 |
| Jun 30, 2025 | 171.00 | 180.00 | 171.00 | 179.00 | 179.00 | 5.29% | 81,800 |
| Jun 27, 2025 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.16% | 45,100 |
| Jun 26, 2025 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 37,400 |
| Jun 25, 2025 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -2.82% | 56,000 |
| Jun 24, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | 92,700 |
| Jun 23, 2025 | 169.00 | 175.00 | 169.00 | 174.00 | 174.00 | 2.96% | 78,000 |
| Jun 20, 2025 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 214,000 |
| Jun 19, 2025 | 172.00 | 181.00 | 172.00 | 174.00 | 174.00 | 1.16% | 311,300 |
| Jun 18, 2025 | 174.00 | 179.00 | 169.00 | 172.00 | 172.00 | -1.15% | 673,300 |
| Jun 17, 2025 | 179.00 | 228.00 | 170.00 | 174.00 | 174.00 | -3.33% | 7,574,700 |
| Jun 16, 2025 | 161.00 | 181.00 | 160.00 | 180.00 | 180.00 | 11.11% | 1,273,000 |
| Jun 13, 2025 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | -2.99% | 75,500 |
| Jun 12, 2025 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1.83% | 102,800 |
| Jun 11, 2025 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | - | 52,100 |
| Jun 10, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 0.61% | 36,700 |
| Jun 9, 2025 | 164.00 | 168.00 | 158.00 | 163.00 | 163.00 | 1.88% | 110,700 |
| Jun 6, 2025 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | -1.23% | 67,700 |
| Jun 5, 2025 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 33,800 |
| Jun 4, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1.27% | 36,700 |
| Jun 3, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 41,700 |
| Jun 2, 2025 | 156.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1.27% | 102,400 |
| May 30, 2025 | 162.00 | 162.00 | 156.00 | 157.00 | 157.00 | -1.26% | 60,800 |