Escrow Agent Japan, Inc. (TYO:6093)
Japan · Delayed Price · Currency is JPY 178.00
+9.00 (5.33%)
Mar 5, 2026, 3:30 PM JST
Escrow Agent Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 5.33% | 405,600 |
| Mar 4, 2026 | 163.00 | 171.00 | 160.00 | 169.00 | 169.00 | 0.60% | 891,900 |
| Mar 3, 2026 | 175.00 | 175.00 | 167.00 | 168.00 | 168.00 | -2.89% | 248,500 |
| Mar 2, 2026 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | -2.81% | 208,400 |
| Feb 27, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2.89% | 117,800 |
| Feb 26, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -2.26% | 295,500 |
| Feb 25, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 171.00 | -1.67% | 497,900 |
| Feb 24, 2026 | 176.00 | 180.00 | 175.00 | 180.00 | 173.90 | 2.27% | 169,100 |
| Feb 20, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 170.03 | -1.68% | 225,000 |
| Feb 19, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 172.93 | -0.56% | 255,600 |
| Feb 18, 2026 | 186.00 | 186.00 | 179.00 | 180.00 | 173.90 | -1.64% | 312,300 |
| Feb 17, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 176.80 | -0.54% | 149,700 |
| Feb 16, 2026 | 185.00 | 185.00 | 183.00 | 184.00 | 177.76 | - | 166,600 |
| Feb 13, 2026 | 187.00 | 187.00 | 182.00 | 184.00 | 177.76 | -0.54% | 279,500 |
| Feb 12, 2026 | 198.00 | 198.00 | 182.00 | 185.00 | 178.73 | -6.57% | 1,046,600 |
| Feb 10, 2026 | 199.00 | 204.00 | 197.00 | 198.00 | 191.29 | -0.50% | 296,200 |
| Feb 9, 2026 | 200.00 | 201.00 | 194.00 | 199.00 | 192.25 | 4.19% | 476,400 |
| Feb 6, 2026 | 196.00 | 197.00 | 190.00 | 191.00 | 184.53 | -2.55% | 257,800 |
| Feb 5, 2026 | 186.00 | 196.00 | 186.00 | 196.00 | 189.36 | 4.81% | 426,900 |
| Feb 4, 2026 | 184.00 | 188.00 | 184.00 | 187.00 | 180.66 | 1.63% | 209,000 |
| Feb 3, 2026 | 181.00 | 186.00 | 178.00 | 184.00 | 177.76 | 3.37% | 288,300 |
| Feb 2, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 171.97 | -1.11% | 237,700 |
| Jan 30, 2026 | 171.00 | 185.00 | 170.00 | 180.00 | 173.90 | 5.26% | 681,600 |
| Jan 29, 2026 | 176.00 | 176.00 | 169.00 | 171.00 | 165.20 | -2.84% | 377,300 |
| Jan 28, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 170.03 | -0.56% | 285,800 |
| Jan 27, 2026 | 174.00 | 179.00 | 173.00 | 177.00 | 171.00 | 1.72% | 150,200 |
| Jan 26, 2026 | 174.00 | 176.00 | 173.00 | 174.00 | 168.10 | -0.57% | 175,400 |
| Jan 23, 2026 | 173.00 | 175.00 | 172.00 | 175.00 | 169.07 | 1.74% | 98,700 |
| Jan 22, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 166.17 | 0.58% | 136,600 |
| Jan 21, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 165.20 | -0.58% | 130,500 |
| Jan 20, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 166.17 | -1.15% | 141,200 |
| Jan 19, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 168.10 | 1.16% | 178,400 |
| Jan 16, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 166.17 | - | 131,800 |
| Jan 15, 2026 | 170.00 | 173.00 | 168.00 | 172.00 | 166.17 | 2.38% | 255,800 |
| Jan 14, 2026 | 175.00 | 177.00 | 167.00 | 168.00 | 162.31 | -4.55% | 405,300 |
| Jan 13, 2026 | 179.00 | 182.00 | 175.00 | 176.00 | 170.03 | -3.83% | 455,300 |
| Jan 9, 2026 | 184.00 | 185.00 | 180.00 | 183.00 | 176.80 | -0.54% | 351,100 |
| Jan 8, 2026 | 186.00 | 188.00 | 184.00 | 184.00 | 177.76 | -0.54% | 200,200 |
| Jan 7, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 178.73 | - | 173,700 |
| Jan 6, 2026 | 184.00 | 189.00 | 182.00 | 185.00 | 178.73 | 1.09% | 287,400 |
| Jan 5, 2026 | 182.00 | 185.00 | 180.00 | 183.00 | 176.80 | 0.55% | 327,400 |
| Dec 30, 2025 | 182.00 | 184.00 | 178.00 | 182.00 | 175.83 | - | 357,800 |
| Dec 29, 2025 | 184.00 | 185.00 | 181.00 | 182.00 | 175.83 | -1.09% | 212,900 |
| Dec 26, 2025 | 183.00 | 186.00 | 182.00 | 184.00 | 177.76 | 0.55% | 269,900 |
| Dec 25, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 176.80 | - | 126,700 |
| Dec 24, 2025 | 184.00 | 187.00 | 182.00 | 183.00 | 176.80 | - | 302,000 |
| Dec 23, 2025 | 182.00 | 184.00 | 181.00 | 183.00 | 176.80 | 1.67% | 311,000 |
| Dec 22, 2025 | 187.00 | 188.00 | 174.00 | 180.00 | 173.90 | -1.64% | 1,225,700 |
| Dec 19, 2025 | 186.00 | 188.00 | 181.00 | 183.00 | 176.80 | -1.08% | 314,500 |
| Dec 18, 2025 | 192.00 | 192.00 | 184.00 | 185.00 | 178.73 | -3.65% | 386,600 |