e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 273.00
-3.00 (-1.09%)
Oct 19, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 277.00 | 280.00 | 273.00 | 273.00 | 273.00 | -1.09% | 10,400 |
| Oct 16, 2026 | 276.00 | 276.00 | 265.00 | 276.00 | 276.00 | - | 23,000 |
| Oct 15, 2026 | 283.00 | 283.00 | 276.00 | 276.00 | 276.00 | -1.08% | 10,200 |
| Oct 14, 2026 | 278.00 | 280.00 | 277.00 | 279.00 | 279.00 | 1.09% | 5,900 |
| Oct 13, 2026 | 281.00 | 284.00 | 276.00 | 276.00 | 276.00 | -2.47% | 10,700 |
| Oct 9, 2026 | 282.00 | 290.00 | 282.00 | 283.00 | 283.00 | -0.35% | 9,600 |
| Oct 8, 2026 | 291.00 | 291.00 | 283.00 | 284.00 | 284.00 | -2.07% | 12,300 |
| Oct 7, 2026 | 293.00 | 293.00 | 288.00 | 290.00 | 290.00 | -0.68% | 7,600 |
| Oct 6, 2026 | 292.00 | 294.00 | 291.00 | 292.00 | 292.00 | -1.02% | 5,500 |
| Oct 5, 2026 | 295.00 | 297.00 | 293.00 | 295.00 | 295.00 | 1.03% | 6,300 |
| Oct 2, 2026 | 298.00 | 300.00 | 291.00 | 292.00 | 292.00 | -1.35% | 11,200 |
| Oct 1, 2026 | 305.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.31% | 12,100 |
| Sep 30, 2026 | 302.00 | 304.00 | 298.00 | 303.00 | 303.00 | 0.66% | 22,400 |
| Sep 29, 2026 | 305.00 | 309.00 | 296.00 | 301.00 | 301.00 | -7.95% | 86,000 |
| Sep 28, 2026 | 346.00 | 346.00 | 323.00 | 327.00 | 327.00 | -3.25% | 92,400 |
| Sep 25, 2026 | 333.00 | 339.00 | 333.00 | 338.00 | 338.00 | 1.50% | 58,100 |
| Sep 24, 2026 | 334.00 | 346.00 | 331.00 | 333.00 | 333.00 | -0.30% | 96,000 |
| Sep 18, 2026 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 1.21% | 24,400 |
| Sep 17, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | - | 13,500 |
| Sep 16, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 9,900 |
| Sep 15, 2026 | 326.00 | 333.00 | 326.00 | 328.00 | 328.00 | 0.31% | 17,300 |
| Sep 14, 2026 | 319.00 | 331.00 | 317.00 | 327.00 | 327.00 | 1.55% | 24,900 |
| Sep 11, 2026 | 315.00 | 327.00 | 315.00 | 322.00 | 322.00 | 1.58% | 26,100 |
| Sep 10, 2026 | 317.00 | 323.00 | 315.00 | 317.00 | 317.00 | -1.55% | 24,600 |
| Sep 9, 2026 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | -2.42% | 26,900 |
| Sep 8, 2026 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.37% | 34,100 |
| Sep 7, 2026 | 344.00 | 344.00 | 328.00 | 338.00 | 338.00 | -1.74% | 65,300 |
| 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 |