e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 304.00
-23.00 (-7.03%)
Sep 29, 2026, 10:29 AM JST
e-Seikatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 305.00 | 307.00 | 296.00 | 298.00 | - | -8.87% | 48,900 |
| 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 |
| 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 |