e-Seikatsu Co.,Ltd. (TYO:3796)
Japan · Delayed Price · Currency is JPY 278.00
-2.00 (-0.71%)
May 28, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 280.00 | 288.00 | 278.00 | 284.00 | 284.00 | 2.16% | 90,100 |
| May 18, 2026 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | -3.14% | 85,400 |
| May 15, 2026 | 277.00 | 289.00 | 267.00 | 287.00 | 287.00 | 9.96% | 239,600 |
| May 14, 2026 | 265.00 | 271.00 | 258.00 | 261.00 | 261.00 | -1.88% | 110,200 |
| May 13, 2026 | 278.00 | 279.00 | 265.00 | 266.00 | 266.00 | -3.27% | 78,400 |
| May 12, 2026 | 282.00 | 284.00 | 272.00 | 275.00 | 275.00 | -2.48% | 56,900 |
| May 11, 2026 | 283.00 | 288.00 | 279.00 | 282.00 | 282.00 | - | 66,900 |
| May 8, 2026 | 285.00 | 285.00 | 277.00 | 282.00 | 282.00 | -1.05% | 67,500 |
| May 7, 2026 | 275.00 | 294.00 | 274.00 | 285.00 | 285.00 | 0.71% | 154,400 |
| May 1, 2026 | 295.00 | 296.00 | 283.00 | 283.00 | 283.00 | -5.67% | 142,900 |
| Apr 30, 2026 | 329.00 | 329.00 | 295.00 | 300.00 | 300.00 | -10.45% | 484,500 |
| Apr 28, 2026 | 402.00 | 406.00 | 332.00 | 335.00 | 335.00 | -13.21% | 1,670,900 |
| Apr 27, 2026 | 322.00 | 399.00 | 313.00 | 386.00 | 386.00 | 21.00% | 3,558,900 |
| Apr 24, 2026 | 331.00 | 331.00 | 316.00 | 319.00 | 319.00 | -2.45% | 19,100 |
| Apr 23, 2026 | 318.00 | 341.00 | 307.00 | 327.00 | 327.00 | 2.83% | 50,100 |
| Apr 22, 2026 | 331.00 | 339.00 | 306.00 | 318.00 | 318.00 | -4.22% | 52,700 |
| Apr 21, 2026 | 343.00 | 373.00 | 330.00 | 332.00 | 332.00 | -3.21% | 136,600 |
| Apr 20, 2026 | 346.00 | 358.00 | 338.00 | 343.00 | 343.00 | -2.28% | 46,000 |
| Apr 17, 2026 | 351.00 | 355.00 | 341.00 | 351.00 | 351.00 | -1.40% | 36,200 |
| Apr 16, 2026 | 329.00 | 356.00 | 326.00 | 356.00 | 356.00 | 6.91% | 74,200 |
| Apr 15, 2026 | 320.00 | 333.00 | 314.00 | 333.00 | 333.00 | 4.72% | 49,500 |
| Apr 14, 2026 | 328.00 | 329.00 | 302.00 | 318.00 | 318.00 | -3.05% | 52,300 |
| Apr 13, 2026 | 319.00 | 330.00 | 316.00 | 328.00 | 328.00 | 3.14% | 45,900 |
| Apr 10, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 318.00 | 2.58% | 38,100 |
| Apr 9, 2026 | 288.00 | 312.00 | 288.00 | 310.00 | 310.00 | 5.44% | 24,700 |
| Apr 8, 2026 | 307.00 | 308.00 | 280.00 | 294.00 | 294.00 | -4.23% | 29,400 |
| Apr 7, 2026 | 305.00 | 310.00 | 300.00 | 307.00 | 307.00 | 0.66% | 27,800 |
| Apr 6, 2026 | 290.00 | 307.00 | 290.00 | 305.00 | 305.00 | 5.90% | 40,800 |
| Apr 3, 2026 | 278.00 | 294.00 | 277.00 | 288.00 | 288.00 | 2.49% | 34,000 |
| Apr 2, 2026 | 280.00 | 281.00 | 274.00 | 281.00 | 281.00 | -0.35% | 3,600 |
| Apr 1, 2026 | 271.00 | 282.00 | 268.00 | 282.00 | 282.00 | 1.08% | 19,100 |
| Mar 31, 2026 | 253.00 | 280.00 | 253.00 | 279.00 | 279.00 | 10.28% | 41,900 |
| Mar 30, 2026 | 255.00 | 255.00 | 239.00 | 253.00 | 253.00 | -6.64% | 11,700 |
| Mar 27, 2026 | 264.00 | 274.00 | 260.00 | 274.00 | 271.00 | 2.05% | 18,800 |
| Mar 26, 2026 | 264.00 | 270.00 | 262.50 | 268.50 | 265.56 | 1.90% | 25,400 |
| Mar 25, 2026 | 260.00 | 264.00 | 260.00 | 263.50 | 260.61 | 1.74% | 25,600 |
| Mar 24, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 256.16 | - | 6,400 |
| Mar 23, 2026 | 256.50 | 259.00 | 255.00 | 259.00 | 256.16 | 0.97% | 11,800 |
| Mar 19, 2026 | 256.50 | 258.00 | 255.00 | 256.50 | 253.69 | - | 3,000 |
| Mar 18, 2026 | 259.00 | 259.50 | 256.00 | 256.50 | 253.69 | 0.20% | 5,000 |
| Mar 17, 2026 | 259.50 | 259.50 | 256.00 | 256.00 | 253.20 | 0.20% | 1,400 |
| Mar 16, 2026 | 258.00 | 258.00 | 254.50 | 255.50 | 252.70 | 0.39% | 6,800 |
| Mar 13, 2026 | 255.00 | 255.50 | 252.50 | 254.50 | 251.71 | -0.39% | 5,200 |