J Escom Holdings,Inc. (TYO:3779)
Japan · Delayed Price · Currency is JPY 119.00
+1.00 (0.85%)
Oct 9, 2026, 3:30 PM JST
J Escom Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 29,900 |
| Aug 17, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | - | 43,200 |
| Aug 14, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 25,100 |
| Aug 13, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 15,500 |
| Aug 12, 2026 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | -0.75% | 68,500 |
| Aug 10, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 8,300 |
| Aug 7, 2026 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | -0.75% | 10,600 |
| Aug 6, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 2.31% | 4,300 |
| 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 |