e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 548.00
+11.00 (2.05%)
At close: Mar 27, 2026
e-Seikatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 528.00 | 548.00 | 520.00 | 548.00 | 548.00 | 2.05% | 9,400 |
| Mar 26, 2026 | 528.00 | 540.00 | 525.00 | 537.00 | 537.00 | 1.90% | 12,700 |
| Mar 25, 2026 | 520.00 | 528.00 | 520.00 | 527.00 | 527.00 | 1.74% | 12,800 |
| Mar 24, 2026 | 514.00 | 518.00 | 512.00 | 518.00 | 518.00 | - | 3,200 |
| Mar 23, 2026 | 513.00 | 518.00 | 510.00 | 518.00 | 518.00 | 0.97% | 5,900 |
| Mar 19, 2026 | 513.00 | 516.00 | 510.00 | 513.00 | 513.00 | - | 1,500 |
| Mar 18, 2026 | 518.00 | 519.00 | 512.00 | 513.00 | 513.00 | 0.20% | 2,500 |
| Mar 17, 2026 | 519.00 | 519.00 | 512.00 | 512.00 | 512.00 | 0.20% | 700 |
| Mar 16, 2026 | 516.00 | 516.00 | 509.00 | 511.00 | 511.00 | 0.39% | 3,400 |
| Mar 13, 2026 | 510.00 | 511.00 | 505.00 | 509.00 | 509.00 | -0.39% | 2,600 |
| Mar 12, 2026 | 509.00 | 515.00 | 509.00 | 511.00 | 511.00 | 0.59% | 3,800 |
| Mar 11, 2026 | 509.00 | 509.00 | 506.00 | 508.00 | 508.00 | 0.59% | 1,900 |
| Mar 10, 2026 | 506.00 | 509.00 | 502.00 | 505.00 | 505.00 | 1.41% | 2,000 |
| Mar 9, 2026 | 501.00 | 513.00 | 496.00 | 498.00 | 498.00 | -1.19% | 5,800 |
| Mar 6, 2026 | 506.00 | 507.00 | 504.00 | 504.00 | 504.00 | - | 2,400 |
| Mar 5, 2026 | 505.00 | 506.00 | 501.00 | 504.00 | 504.00 | 0.40% | 3,000 |
| Mar 4, 2026 | 504.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.99% | 4,000 |
| Mar 3, 2026 | 512.00 | 525.00 | 505.00 | 507.00 | 507.00 | -0.20% | 11,300 |
| Mar 2, 2026 | 510.00 | 514.00 | 507.00 | 508.00 | 508.00 | -0.39% | 6,000 |
| Feb 27, 2026 | 519.00 | 519.00 | 504.00 | 510.00 | 510.00 | -1.73% | 16,000 |
| Feb 26, 2026 | 533.00 | 533.00 | 517.00 | 519.00 | 519.00 | -2.81% | 19,900 |
| Feb 25, 2026 | 516.00 | 535.00 | 516.00 | 534.00 | 534.00 | 7.01% | 85,800 |
| Feb 24, 2026 | 496.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.20% | 2,700 |
| Feb 20, 2026 | 498.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.60% | 1,600 |
| Feb 19, 2026 | 502.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.20% | 1,700 |
| Feb 18, 2026 | 502.00 | 507.00 | 498.00 | 502.00 | 502.00 | - | 3,600 |
| Feb 17, 2026 | 499.00 | 504.00 | 499.00 | 502.00 | 502.00 | 0.20% | 1,800 |
| Feb 16, 2026 | 504.00 | 504.00 | 493.00 | 501.00 | 501.00 | -1.38% | 7,000 |
| Feb 13, 2026 | 505.00 | 512.00 | 505.00 | 508.00 | 508.00 | -1.36% | 5,000 |
| Feb 12, 2026 | 516.00 | 516.00 | 514.00 | 515.00 | 515.00 | -0.19% | 1,800 |
| Feb 10, 2026 | 522.00 | 522.00 | 513.00 | 516.00 | 516.00 | -1.34% | 1,000 |
| Feb 9, 2026 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 0.38% | 2,700 |
| Feb 6, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 100 |
| Feb 5, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.97% | 200 |
| Feb 4, 2026 | 519.00 | 520.00 | 515.00 | 516.00 | 516.00 | -0.77% | 3,200 |
| Feb 3, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.57% | 100 |
| Feb 2, 2026 | 527.00 | 527.00 | 522.00 | 523.00 | 523.00 | -0.76% | 1,500 |
| Jan 30, 2026 | 525.00 | 530.00 | 525.00 | 527.00 | 527.00 | -0.38% | 1,200 |
| Jan 29, 2026 | 531.00 | 531.00 | 525.00 | 529.00 | 529.00 | 1.34% | 3,500 |
| Jan 28, 2026 | 522.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.38% | 1,000 |
| Jan 27, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.57% | 1,200 |
| Jan 26, 2026 | 531.00 | 531.00 | 523.00 | 523.00 | 523.00 | -1.51% | 3,900 |
| Jan 23, 2026 | 526.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.76% | 10,700 |
| Jan 22, 2026 | 519.00 | 527.00 | 519.00 | 527.00 | 527.00 | 1.54% | 2,400 |
| Jan 21, 2026 | 516.00 | 519.00 | 513.00 | 519.00 | 519.00 | 0.58% | 900 |
| Jan 20, 2026 | 517.00 | 523.00 | 514.00 | 516.00 | 516.00 | 0.39% | 7,400 |
| Jan 19, 2026 | 514.00 | 515.00 | 512.00 | 514.00 | 514.00 | -0.39% | 600 |
| Jan 16, 2026 | 514.00 | 516.00 | 506.00 | 516.00 | 516.00 | 0.39% | 2,600 |
| Jan 15, 2026 | 517.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.39% | 5,800 |
| Jan 14, 2026 | 507.00 | 512.00 | 507.00 | 512.00 | 512.00 | 0.99% | 900 |