J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 132.00
+2.00 (1.54%)
Aug 6, 2026, 2:43 PM JST
J Escom Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1.56% | 31,300 |
| Aug 4, 2026 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 16,600 |
| Aug 3, 2026 | 128.00 | 136.00 | 128.00 | 128.00 | 128.00 | - | 60,800 |
| Jul 31, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 2,900 |
| Jul 30, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 12,200 |
| Jul 29, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 21,100 |
| Jul 28, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -2.27% | 10,800 |
| Jul 27, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 4,200 |
| Jul 24, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 11,900 |
| Jul 23, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 6,000 |
| Jul 22, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 6,800 |
| Jul 21, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 5,000 |
| Jul 17, 2026 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 41,000 |
| Jul 16, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 20,500 |
| Jul 15, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 3,900 |
| Jul 14, 2026 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | -0.75% | 51,500 |
| Jul 13, 2026 | 134.00 | 152.00 | 127.00 | 133.00 | 133.00 | 3.10% | 458,300 |
| Jul 10, 2026 | 130.00 | 135.00 | 129.00 | 129.00 | 129.00 | - | 29,500 |
| Jul 9, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 7,900 |
| Jul 8, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 14,300 |
| Jul 7, 2026 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | -0.75% | 19,500 |
| Jul 6, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 14,500 |
| Jul 3, 2026 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2.27% | 22,400 |
| Jul 2, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 9,000 |
| Jul 1, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 4,600 |
| Jun 30, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 2.33% | 18,900 |
| Jun 29, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 9,000 |
| Jun 26, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 9,700 |
| Jun 25, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 5,200 |
| Jun 24, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 13,300 |
| Jun 23, 2026 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | - | 22,900 |
| Jun 22, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 5,500 |
| Jun 19, 2026 | 135.00 | 136.00 | 131.00 | 133.00 | 133.00 | -2.21% | 27,700 |
| Jun 18, 2026 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 13,100 |
| Jun 17, 2026 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 14,700 |
| Jun 16, 2026 | 138.00 | 144.00 | 136.00 | 136.00 | 136.00 | -0.73% | 38,600 |
| Jun 15, 2026 | 136.00 | 140.00 | 134.00 | 137.00 | 137.00 | 0.74% | 20,100 |
| Jun 12, 2026 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 0.74% | 26,900 |
| Jun 11, 2026 | 136.00 | 141.00 | 133.00 | 135.00 | 135.00 | -4.26% | 61,900 |
| Jun 10, 2026 | 142.00 | 142.00 | 133.00 | 141.00 | 141.00 | -0.70% | 73,700 |
| Jun 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 15,800 |
| Jun 8, 2026 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | -2.72% | 11,600 |
| Jun 5, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 10,800 |
| Jun 4, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -1.38% | 6,300 |
| Jun 3, 2026 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | -1.36% | 45,300 |
| Jun 2, 2026 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | -1.34% | 22,700 |
| Jun 1, 2026 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | - | 10,900 |
| May 29, 2026 | 148.00 | 149.00 | 144.00 | 149.00 | 149.00 | 0.68% | 29,900 |
| May 28, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.67% | 5,700 |
| May 27, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 8,800 |