J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 158.00
-4.00 (-2.47%)
Mar 6, 2026, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 162.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 102,600 |
| Mar 5, 2026 | 153.00 | 162.00 | 152.00 | 162.00 | 162.00 | 5.88% | 123,400 |
| Mar 4, 2026 | 153.00 | 154.00 | 143.00 | 153.00 | 153.00 | -0.65% | 177,500 |
| Mar 3, 2026 | 157.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 84,900 |
| Mar 2, 2026 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | -3.66% | 63,900 |
| Feb 27, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 1.86% | 86,600 |
| Feb 26, 2026 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 37,700 |
| Feb 25, 2026 | 160.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 36,200 |
| Feb 24, 2026 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -2.44% | 68,800 |
| Feb 20, 2026 | 167.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.96% | 127,500 |
| Feb 19, 2026 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 0.60% | 69,500 |
| Feb 18, 2026 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 2.44% | 70,100 |
| Feb 17, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 42,200 |
| Feb 16, 2026 | 174.00 | 174.00 | 165.00 | 166.00 | 166.00 | -4.60% | 152,600 |
| Feb 13, 2026 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | -2.79% | 185,900 |
| Feb 12, 2026 | 195.00 | 209.00 | 174.00 | 179.00 | 179.00 | -0.56% | 1,404,800 |
| Feb 10, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | 142,600 |
| Feb 9, 2026 | 181.00 | 182.00 | 174.00 | 176.00 | 176.00 | - | 76,800 |
| Feb 6, 2026 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | -1.68% | 56,900 |
| Feb 5, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | -0.56% | 76,500 |
| Feb 4, 2026 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2.86% | 201,300 |
| Feb 3, 2026 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 45,800 |
| Feb 2, 2026 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.78% | 69,000 |
| Jan 30, 2026 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 0.60% | 20,200 |
| Jan 29, 2026 | 169.00 | 173.00 | 165.00 | 168.00 | 168.00 | -0.59% | 36,900 |
| Jan 28, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.31% | 54,200 |
| Jan 27, 2026 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 2.37% | 20,800 |
| Jan 26, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 30,100 |
| Jan 23, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 16,300 |
| Jan 22, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.30% | 42,400 |
| Jan 21, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 16,200 |
| Jan 20, 2026 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | - | 61,200 |
| Jan 19, 2026 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 33,600 |
| Jan 16, 2026 | 174.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.15% | 71,700 |
| Jan 15, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 14,500 |
| Jan 14, 2026 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 42,100 |
| Jan 13, 2026 | 175.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1.15% | 51,600 |
| Jan 9, 2026 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 44,500 |
| Jan 8, 2026 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2.34% | 103,600 |
| Jan 7, 2026 | 167.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1.79% | 36,200 |
| Jan 6, 2026 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | - | 64,100 |
| Jan 5, 2026 | 165.00 | 170.00 | 164.00 | 168.00 | 168.00 | 3.07% | 45,700 |
| Dec 30, 2025 | 161.00 | 175.00 | 161.00 | 163.00 | 163.00 | -0.61% | 254,300 |
| Dec 29, 2025 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 5.13% | 63,400 |
| Dec 26, 2025 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 96,500 |
| Dec 25, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.25% | 44,900 |
| Dec 24, 2025 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | - | 113,400 |
| Dec 23, 2025 | 159.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.91% | 54,200 |
| Dec 22, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 69,100 |
| Dec 19, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1.27% | 52,500 |