e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 344.00
+13.00 (3.93%)
Sep 4, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 328.00 | 344.00 | 326.00 | 344.00 | 344.00 | 3.93% | 75,200 |
| Sep 3, 2026 | 321.00 | 331.00 | 320.00 | 331.00 | 331.00 | 4.75% | 35,400 |
| Sep 2, 2026 | 318.00 | 319.00 | 316.00 | 316.00 | 316.00 | -0.94% | 10,000 |
| Sep 1, 2026 | 315.00 | 320.00 | 313.00 | 319.00 | 319.00 | 0.63% | 11,200 |
| Aug 31, 2026 | 312.00 | 319.00 | 311.00 | 317.00 | 317.00 | 1.93% | 22,400 |
| Aug 28, 2026 | 312.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.32% | 9,000 |
| Aug 27, 2026 | 313.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.96% | 4,600 |
| Aug 26, 2026 | 313.00 | 315.00 | 309.00 | 313.00 | 313.00 | - | 13,800 |
| Aug 25, 2026 | 309.00 | 313.00 | 303.00 | 313.00 | 313.00 | 0.64% | 36,800 |
| Aug 24, 2026 | 314.00 | 314.00 | 307.00 | 311.00 | 311.00 | 0.65% | 17,600 |
| Aug 21, 2026 | 303.00 | 316.00 | 301.00 | 309.00 | 309.00 | 1.98% | 50,400 |
| Aug 20, 2026 | 296.00 | 303.00 | 295.00 | 303.00 | 303.00 | 3.06% | 18,300 |
| Aug 19, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 4,700 |
| Aug 18, 2026 | 296.00 | 299.00 | 292.00 | 294.00 | 294.00 | -0.68% | 11,500 |
| Aug 17, 2026 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 11,600 |
| Aug 14, 2026 | 294.00 | 296.00 | 293.00 | 296.00 | 296.00 | 1.02% | 5,900 |
| Aug 13, 2026 | 289.00 | 294.00 | 287.00 | 293.00 | 293.00 | 1.03% | 14,000 |
| Aug 12, 2026 | 293.00 | 295.00 | 288.00 | 290.00 | 290.00 | - | 9,500 |
| Aug 10, 2026 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | -1.36% | 10,700 |
| Aug 7, 2026 | 291.00 | 298.00 | 291.00 | 294.00 | 294.00 | -2.65% | 17,700 |
| Aug 6, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 2.03% | 16,700 |
| Aug 5, 2026 | 297.00 | 297.00 | 293.00 | 296.00 | 296.00 | 0.34% | 5,400 |
| Aug 4, 2026 | 291.00 | 296.00 | 291.00 | 295.00 | 295.00 | 0.68% | 7,500 |
| Aug 3, 2026 | 295.00 | 295.00 | 292.00 | 293.00 | 293.00 | -0.68% | 6,200 |
| Jul 31, 2026 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 0.68% | 3,900 |
| Jul 30, 2026 | 299.00 | 299.00 | 292.00 | 293.00 | 293.00 | -1.35% | 4,800 |
| Jul 29, 2026 | 298.00 | 299.00 | 292.00 | 297.00 | 297.00 | -0.34% | 11,400 |
| Jul 28, 2026 | 299.00 | 299.00 | 295.00 | 298.00 | 298.00 | -0.33% | 5,900 |
| Jul 27, 2026 | 300.00 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 23,500 |
| Jul 24, 2026 | 290.00 | 297.00 | 288.00 | 293.00 | 293.00 | 1.38% | 45,400 |
| Jul 23, 2026 | 286.00 | 289.00 | 284.00 | 289.00 | 289.00 | 1.76% | 20,500 |
| Jul 22, 2026 | 282.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.71% | 6,700 |
| Jul 21, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 21,200 |
| Jul 17, 2026 | 285.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1.44% | 20,000 |
| Jul 16, 2026 | 273.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.46% | 10,400 |
| Jul 15, 2026 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | 1.48% | 5,500 |
| Jul 14, 2026 | 268.00 | 273.00 | 268.00 | 270.00 | 270.00 | - | 10,800 |
| Jul 13, 2026 | 270.00 | 271.00 | 262.00 | 270.00 | 270.00 | 0.75% | 11,700 |
| Jul 10, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.37% | 14,500 |
| Jul 9, 2026 | 276.00 | 277.00 | 267.00 | 269.00 | 269.00 | -2.54% | 17,200 |
| Jul 8, 2026 | 277.00 | 279.00 | 276.00 | 276.00 | 276.00 | - | 5,200 |
| Jul 7, 2026 | 283.00 | 283.00 | 276.00 | 276.00 | 276.00 | -2.47% | 6,800 |
| Jul 6, 2026 | 281.00 | 286.00 | 281.00 | 283.00 | 283.00 | 2.17% | 11,900 |
| Jul 3, 2026 | 277.00 | 278.00 | 276.00 | 277.00 | 277.00 | -0.36% | 2,300 |
| Jul 2, 2026 | 275.00 | 278.00 | 273.00 | 278.00 | 278.00 | 1.09% | 3,800 |
| Jul 1, 2026 | 287.00 | 287.00 | 275.00 | 275.00 | 275.00 | -4.18% | 12,000 |
| Jun 30, 2026 | 276.00 | 288.00 | 275.00 | 287.00 | 287.00 | 3.99% | 49,600 |
| Jun 29, 2026 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 4,500 |
| Jun 26, 2026 | 276.00 | 276.00 | 274.00 | 275.00 | 275.00 | - | 7,600 |
| Jun 25, 2026 | 275.00 | 275.00 | 271.00 | 275.00 | 275.00 | 1.10% | 22,700 |