J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 205.00
0.00 (0.00%)
Sep 22, 2025, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 207.00 | 209.00 | 205.00 | 205.00 | 205.00 | - | 45,200 |
| Sep 19, 2025 | 210.00 | 212.00 | 200.00 | 205.00 | 205.00 | -2.84% | 215,000 |
| Sep 18, 2025 | 214.00 | 216.00 | 208.00 | 211.00 | 211.00 | -1.40% | 200,800 |
| Sep 17, 2025 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 1.90% | 200,800 |
| Sep 16, 2025 | 205.00 | 211.00 | 202.00 | 210.00 | 210.00 | 3.96% | 229,600 |
| Sep 12, 2025 | 205.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 116,400 |
| Sep 11, 2025 | 205.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 128,700 |
| Sep 10, 2025 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | -0.98% | 182,800 |
| Sep 9, 2025 | 217.00 | 229.00 | 204.00 | 204.00 | 204.00 | -3.77% | 757,300 |
| Sep 8, 2025 | 207.00 | 217.00 | 204.00 | 212.00 | 212.00 | 2.42% | 351,900 |
| Sep 5, 2025 | 205.00 | 217.00 | 198.00 | 207.00 | 207.00 | 2.48% | 744,800 |
| Sep 4, 2025 | 212.00 | 213.00 | 202.00 | 202.00 | 202.00 | -1.94% | 415,600 |
| Sep 3, 2025 | 227.00 | 227.00 | 204.00 | 206.00 | 206.00 | -6.79% | 1,481,600 |
| Sep 2, 2025 | 243.00 | 244.00 | 214.00 | 221.00 | 221.00 | -6.36% | 1,209,000 |
| Sep 1, 2025 | 242.00 | 246.00 | 232.00 | 236.00 | 236.00 | -5.60% | 680,300 |
| Aug 29, 2025 | 250.00 | 270.00 | 236.00 | 250.00 | 250.00 | 0.40% | 3,643,400 |
| Aug 28, 2025 | 265.00 | 273.00 | 249.00 | 249.00 | 249.00 | -24.32% | 2,828,300 |
| Aug 27, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -19.56% | 232,200 |
| Aug 26, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 24.32% | 452,700 |
| Aug 25, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 32.13% | 411,500 |
| Aug 22, 2025 | 203.00 | 249.00 | 191.00 | 249.00 | 249.00 | 25.13% | 2,040,000 |
| Aug 21, 2025 | 203.00 | 207.00 | 199.00 | 199.00 | 199.00 | 0.51% | 85,400 |
| Aug 20, 2025 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | -1.98% | 105,200 |
| Aug 19, 2025 | 214.00 | 214.00 | 200.00 | 202.00 | 202.00 | -3.35% | 81,800 |
| Aug 18, 2025 | 207.00 | 215.00 | 207.00 | 209.00 | 209.00 | -2.79% | 63,800 |
| Aug 15, 2025 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | 1.90% | 79,200 |
| Aug 14, 2025 | 208.00 | 217.00 | 204.00 | 211.00 | 211.00 | 1.93% | 202,400 |
| Aug 13, 2025 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.98% | 40,300 |
| Aug 12, 2025 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 6.77% | 151,600 |
| 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 |