ES-CON JAPAN Ltd. (TYO:8892)
Japan · Delayed Price · Currency is JPY 1,220.00
-6.00 (-0.49%)
Jan 23, 2026, 3:30 PM JST
ES-CON JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,226.00 | 1,234.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.49% | 115,900 |
| Jan 22, 2026 | 1,214.00 | 1,227.00 | 1,209.00 | 1,226.00 | 1,226.00 | 1.49% | 146,800 |
| Jan 21, 2026 | 1,219.00 | 1,225.00 | 1,205.00 | 1,208.00 | 1,208.00 | -1.47% | 195,200 |
| Jan 20, 2026 | 1,236.00 | 1,240.00 | 1,222.00 | 1,226.00 | 1,226.00 | -1.05% | 124,900 |
| Jan 19, 2026 | 1,244.00 | 1,250.00 | 1,233.00 | 1,239.00 | 1,239.00 | -0.24% | 118,100 |
| Jan 16, 2026 | 1,230.00 | 1,244.00 | 1,225.00 | 1,242.00 | 1,242.00 | 0.73% | 144,200 |
| Jan 15, 2026 | 1,216.00 | 1,237.00 | 1,210.00 | 1,233.00 | 1,233.00 | 1.99% | 190,800 |
| Jan 14, 2026 | 1,220.00 | 1,226.00 | 1,202.00 | 1,209.00 | 1,209.00 | -0.17% | 268,900 |
| Jan 13, 2026 | 1,235.00 | 1,242.00 | 1,208.00 | 1,211.00 | 1,211.00 | -1.30% | 296,800 |
| Jan 9, 2026 | 1,237.00 | 1,243.00 | 1,223.00 | 1,227.00 | 1,227.00 | 0.82% | 206,200 |
| Jan 8, 2026 | 1,250.00 | 1,254.00 | 1,213.00 | 1,217.00 | 1,217.00 | -2.72% | 303,400 |
| Jan 7, 2026 | 1,234.00 | 1,267.00 | 1,229.00 | 1,251.00 | 1,251.00 | 1.38% | 499,600 |
| Jan 6, 2026 | 1,205.00 | 1,239.00 | 1,205.00 | 1,234.00 | 1,234.00 | 2.75% | 434,000 |
| Jan 5, 2026 | 1,188.00 | 1,209.00 | 1,178.00 | 1,201.00 | 1,201.00 | 1.09% | 517,500 |
| Dec 30, 2025 | 1,195.00 | 1,209.00 | 1,185.00 | 1,188.00 | 1,188.00 | 0.25% | 355,500 |
| Dec 29, 2025 | 1,175.00 | 1,196.00 | 1,168.00 | 1,185.00 | 1,185.00 | 1.46% | 371,400 |
| Dec 26, 2025 | 1,170.00 | 1,175.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.69% | 275,900 |
| Dec 25, 2025 | 1,146.00 | 1,163.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.67% | 204,300 |
| Dec 24, 2025 | 1,138.00 | 1,149.00 | 1,132.00 | 1,141.00 | 1,141.00 | -0.09% | 254,700 |
| Dec 23, 2025 | 1,126.00 | 1,144.00 | 1,120.00 | 1,142.00 | 1,142.00 | 2.06% | 377,100 |
| Dec 22, 2025 | 1,125.00 | 1,140.00 | 1,088.00 | 1,119.00 | 1,119.00 | 1.08% | 500,800 |
| Dec 19, 2025 | 1,088.00 | 1,126.00 | 1,086.00 | 1,107.00 | 1,107.00 | 2.69% | 868,900 |
| Dec 18, 2025 | 1,044.00 | 1,082.00 | 1,040.00 | 1,078.00 | 1,078.00 | 3.75% | 573,900 |
| Dec 17, 2025 | 1,038.00 | 1,039.00 | 1,026.00 | 1,039.00 | 1,039.00 | 0.10% | 185,800 |
| Dec 16, 2025 | 1,041.00 | 1,042.00 | 1,034.00 | 1,038.00 | 1,038.00 | -0.38% | 159,100 |
| Dec 15, 2025 | 1,022.00 | 1,042.00 | 1,022.00 | 1,042.00 | 1,042.00 | 1.96% | 182,900 |
| Dec 12, 2025 | 1,022.00 | 1,027.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.79% | 97,200 |
| Dec 11, 2025 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.55% | 112,200 |
| Dec 10, 2025 | 1,018.00 | 1,030.00 | 1,017.00 | 1,030.00 | 1,030.00 | 1.18% | 152,600 |
| Dec 9, 2025 | 1,022.00 | 1,022.00 | 1,011.00 | 1,018.00 | 1,018.00 | -0.29% | 133,300 |
| Dec 8, 2025 | 1,012.00 | 1,021.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.89% | 165,700 |
| Dec 5, 2025 | 1,016.00 | 1,018.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.49% | 87,600 |
| Dec 4, 2025 | 1,006.00 | 1,020.00 | 1,006.00 | 1,017.00 | 1,017.00 | 0.99% | 96,700 |
| Dec 3, 2025 | 1,012.00 | 1,014.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.49% | 138,100 |
| Dec 2, 2025 | 1,027.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.75% | 106,400 |
| Dec 1, 2025 | 1,040.00 | 1,042.00 | 1,028.00 | 1,030.00 | 1,030.00 | -1.25% | 130,300 |
| Nov 28, 2025 | 1,042.00 | 1,045.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.29% | 107,700 |
| Nov 27, 2025 | 1,035.00 | 1,042.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.58% | 103,600 |
| Nov 26, 2025 | 1,042.00 | 1,044.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.10% | 223,500 |
| Nov 25, 2025 | 1,031.00 | 1,039.00 | 1,026.00 | 1,035.00 | 1,035.00 | 0.39% | 176,700 |
| Nov 21, 2025 | 1,012.00 | 1,031.00 | 1,012.00 | 1,031.00 | 1,031.00 | 2.08% | 169,800 |
| Nov 20, 2025 | 1,013.00 | 1,015.00 | 1,009.00 | 1,010.00 | 1,010.00 | -0.30% | 94,600 |
| Nov 19, 2025 | 1,008.00 | 1,015.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.60% | 80,200 |
| Nov 18, 2025 | 1,017.00 | 1,021.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.37% | 128,900 |
| Nov 17, 2025 | 1,028.00 | 1,032.00 | 1,018.00 | 1,021.00 | 1,021.00 | -0.58% | 98,400 |
| Nov 14, 2025 | 1,017.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.98% | 105,000 |
| Nov 13, 2025 | 1,019.00 | 1,022.00 | 1,011.00 | 1,017.00 | 1,017.00 | -0.29% | 78,400 |
| Nov 12, 2025 | 1,013.00 | 1,021.00 | 1,011.00 | 1,020.00 | 1,020.00 | 1.09% | 103,200 |
| Nov 11, 2025 | 1,012.00 | 1,012.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.10% | 78,500 |
| Nov 10, 2025 | 1,005.00 | 1,012.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.60% | 114,400 |