J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 104.00
-10.00 (-8.77%)
Nov 2, 2026, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 112.00 | 118.00 | 104.00 | 104.00 | 104.00 | -8.77% | 760,700 |
| Oct 30, 2026 | 165.00 | 166.00 | 105.00 | 114.00 | 114.00 | -26.45% | 9,140,100 |
| Oct 29, 2026 | 105.00 | 155.00 | 105.00 | 155.00 | 155.00 | 47.62% | 8,324,400 |
| Oct 28, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 21,800 |
| Oct 27, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 33,200 |
| Oct 26, 2026 | 109.00 | 109.00 | 102.00 | 106.00 | 106.00 | -0.93% | 76,600 |
| Oct 23, 2026 | 111.00 | 111.00 | 100.00 | 107.00 | 107.00 | -3.60% | 138,500 |
| Oct 22, 2026 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -5.13% | 45,600 |
| Oct 21, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 5,900 |
| Oct 20, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 6,200 |
| Oct 19, 2026 | 118.00 | 118.00 | 110.00 | 116.00 | 116.00 | - | 107,000 |
| Oct 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.75% | 9,400 |
| Oct 15, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 8,400 |
| Oct 14, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 12,100 |
| Oct 13, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 10,200 |
| Oct 9, 2026 | 118.00 | 120.00 | 112.00 | 119.00 | 119.00 | 0.85% | 69,400 |
| Oct 8, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -2.48% | 33,400 |
| Oct 7, 2026 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.54% | 24,500 |
| Oct 6, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -2.48% | 29,400 |
| Oct 5, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 8,000 |
| Oct 2, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | - | 37,300 |
| Oct 1, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 19,800 |
| Sep 30, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 8,500 |
| Sep 29, 2026 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 53,800 |
| Sep 28, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 4,700 |
| Sep 25, 2026 | 122.00 | 130.00 | 122.00 | 122.00 | 122.00 | - | 37,900 |
| Sep 24, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.83% | 23,800 |
| Sep 18, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 15,100 |
| Sep 17, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 29,100 |
| Sep 16, 2026 | 129.00 | 129.00 | 117.00 | 125.00 | 125.00 | -3.10% | 121,300 |
| Sep 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | 2,100 |
| Sep 14, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 3,100 |
| Sep 11, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 5,900 |
| Sep 10, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 4,200 |
| Sep 9, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 10,200 |
| Sep 8, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 10,000 |
| Sep 7, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 16,700 |
| Sep 4, 2026 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | - | 18,200 |
| Sep 3, 2026 | 130.00 | 134.00 | 128.00 | 129.00 | 129.00 | -0.77% | 53,700 |
| Sep 2, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 28,800 |
| Sep 1, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 15,200 |
| Aug 31, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 41,800 |
| Aug 28, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 25,300 |
| Aug 27, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 1,500 |
| Aug 26, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 3,200 |
| Aug 25, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 15,500 |
| Aug 24, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 3,100 |
| Aug 21, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 23,100 |
| Aug 20, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 30,900 |
| Aug 19, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 11,700 |