e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 268.00
+4.00 (1.52%)
Nov 9, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 266.00 | 270.00 | 261.00 | 268.00 | 268.00 | 1.52% | 13,200 |
| Nov 6, 2026 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 0.76% | 8,200 |
| Nov 5, 2026 | 264.00 | 266.00 | 261.00 | 262.00 | 262.00 | -0.76% | 10,300 |
| Nov 4, 2026 | 267.00 | 267.00 | 262.00 | 264.00 | 264.00 | - | 6,600 |
| Nov 2, 2026 | 267.00 | 267.00 | 263.00 | 264.00 | 264.00 | -1.12% | 9,900 |
| Oct 30, 2026 | 266.00 | 269.00 | 266.00 | 267.00 | 267.00 | 0.75% | 5,000 |
| Oct 29, 2026 | 266.00 | 267.00 | 265.00 | 265.00 | 265.00 | - | 8,300 |
| Oct 28, 2026 | 266.00 | 269.00 | 265.00 | 265.00 | 265.00 | -3.28% | 58,300 |
| Oct 27, 2026 | 277.00 | 282.00 | 273.00 | 274.00 | 274.00 | -1.08% | 9,400 |
| Oct 26, 2026 | 276.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 8,400 |
| Oct 23, 2026 | 274.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.10% | 25,100 |
| Oct 22, 2026 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | 0.37% | 4,400 |
| Oct 21, 2026 | 266.00 | 272.00 | 266.00 | 271.00 | 271.00 | -0.73% | 25,700 |
| Oct 20, 2026 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | - | 4,900 |
| 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% | 12,100 |
| 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 |