J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 153.00
-2.00 (-1.29%)
May 12, 2026, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 154.00 | 154.00 | 153.00 | 154.00 | - | -0.65% | 5,000 |
| May 11, 2026 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | -1.27% | 17,400 |
| May 8, 2026 | 155.00 | 157.00 | 152.00 | 157.00 | 157.00 | 1.29% | 33,200 |
| May 7, 2026 | 151.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1.31% | 47,000 |
| May 1, 2026 | 150.00 | 154.00 | 141.00 | 153.00 | 153.00 | 2.68% | 274,600 |
| Apr 30, 2026 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 9,200 |
| Apr 28, 2026 | 150.00 | 157.00 | 149.00 | 150.00 | 150.00 | - | 113,800 |
| Apr 27, 2026 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 21,800 |
| Apr 24, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 13,900 |
| Apr 23, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -2.56% | 12,800 |
| Apr 22, 2026 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | -1.27% | 36,900 |
| Apr 21, 2026 | 151.00 | 158.00 | 150.00 | 158.00 | 158.00 | 3.27% | 73,100 |
| Apr 20, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 14,600 |
| Apr 17, 2026 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 19,500 |
| Apr 16, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 8,100 |
| Apr 15, 2026 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.67% | 12,600 |
| Apr 14, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 4,100 |
| Apr 13, 2026 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 19,300 |
| Apr 10, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 5,600 |
| Apr 9, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 2,100 |
| Apr 8, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 3.31% | 23,100 |
| Apr 7, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | 16,200 |
| Apr 6, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 6,100 |
| Apr 3, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 8,700 |
| Apr 2, 2026 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 17,500 |
| Apr 1, 2026 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 32,100 |
| Mar 31, 2026 | 145.00 | 163.00 | 144.00 | 154.00 | 154.00 | 6.21% | 313,100 |
| Mar 30, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -3.33% | 28,800 |
| Mar 27, 2026 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 24,900 |
| Mar 26, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 5,800 |
| Mar 25, 2026 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2.03% | 56,400 |
| Mar 24, 2026 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.99% | 38,600 |
| Mar 23, 2026 | 144.00 | 153.00 | 142.00 | 151.00 | 151.00 | -1.95% | 216,400 |
| Mar 19, 2026 | 151.00 | 154.00 | 149.00 | 154.00 | 154.00 | 0.65% | 61,200 |
| Mar 18, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.68% | 22,400 |
| Mar 17, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.97% | 55,200 |
| Mar 16, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -3.18% | 25,800 |
| Mar 13, 2026 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.29% | 19,700 |
| Mar 12, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 30,700 |
| Mar 11, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 1.27% | 29,400 |
| Mar 10, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 3.29% | 20,600 |
| Mar 9, 2026 | 157.00 | 157.00 | 149.00 | 152.00 | 152.00 | -3.80% | 56,200 |
| 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 |