e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 293.00
-4.00 (-1.35%)
Jul 30, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 271.00 | 274.00 | 269.00 | 272.00 | 272.00 | 0.37% | 7,800 |
| Jun 23, 2026 | 272.00 | 276.00 | 271.00 | 271.00 | 271.00 | - | 11,800 |
| Jun 22, 2026 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.74% | 4,400 |
| Jun 19, 2026 | 276.00 | 276.00 | 267.00 | 269.00 | 269.00 | -1.47% | 25,400 |
| Jun 18, 2026 | 270.00 | 273.00 | 266.00 | 273.00 | 273.00 | 1.49% | 5,800 |
| Jun 17, 2026 | 265.00 | 270.00 | 264.00 | 269.00 | 269.00 | 3.07% | 6,700 |
| Jun 16, 2026 | 261.00 | 263.00 | 260.00 | 261.00 | 261.00 | 0.77% | 4,400 |
| Jun 15, 2026 | 256.00 | 259.00 | 254.00 | 259.00 | 259.00 | 2.37% | 7,300 |
| Jun 12, 2026 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | - | 17,100 |
| Jun 11, 2026 | 268.00 | 268.00 | 251.00 | 253.00 | 253.00 | -5.60% | 23,100 |
| Jun 10, 2026 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | -1.47% | 7,400 |
| Jun 9, 2026 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 1.12% | 7,400 |
| Jun 8, 2026 | 272.00 | 276.00 | 268.00 | 269.00 | 269.00 | -1.82% | 14,600 |
| Jun 5, 2026 | 267.00 | 277.00 | 267.00 | 274.00 | 274.00 | 3.01% | 9,200 |
| Jun 4, 2026 | 273.00 | 273.00 | 262.00 | 266.00 | 266.00 | -2.56% | 34,700 |
| Jun 3, 2026 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | -1.09% | 13,800 |
| Jun 2, 2026 | 276.00 | 279.00 | 275.00 | 276.00 | 276.00 | - | 12,100 |
| Jun 1, 2026 | 284.00 | 285.00 | 276.00 | 276.00 | 276.00 | -1.78% | 17,600 |
| May 29, 2026 | 276.00 | 281.00 | 275.00 | 281.00 | 281.00 | 1.08% | 22,100 |
| May 28, 2026 | 279.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.71% | 10,000 |
| May 27, 2026 | 279.00 | 280.00 | 274.00 | 280.00 | 280.00 | -0.36% | 33,200 |
| May 26, 2026 | 285.00 | 288.00 | 280.00 | 281.00 | 281.00 | -0.71% | 23,200 |
| May 25, 2026 | 286.00 | 289.00 | 283.00 | 283.00 | 283.00 | -0.70% | 44,200 |
| May 22, 2026 | 282.00 | 287.00 | 282.00 | 285.00 | 285.00 | 0.35% | 34,200 |
| May 21, 2026 | 286.00 | 287.00 | 280.00 | 284.00 | 284.00 | -0.70% | 44,600 |
| May 20, 2026 | 282.00 | 288.00 | 279.00 | 286.00 | 286.00 | 0.70% | 70,500 |