ES-CON JAPAN Ltd. (TYO:8892)
Japan · Delayed Price · Currency is JPY 1,138.00
+1.00 (0.09%)
At close: Mar 27, 2026
ES-CON JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,141.00 | 1,144.00 | 1,135.00 | 1,138.00 | 1,138.00 | 0.09% | 451,400 |
| Mar 26, 2026 | 1,146.00 | 1,147.00 | 1,129.00 | 1,137.00 | 1,137.00 | - | 230,100 |
| Mar 25, 2026 | 1,132.00 | 1,138.00 | 1,129.00 | 1,137.00 | 1,137.00 | 1.52% | 160,100 |
| Mar 24, 2026 | 1,125.00 | 1,127.00 | 1,113.00 | 1,120.00 | 1,120.00 | 1.45% | 151,000 |
| Mar 23, 2026 | 1,119.00 | 1,119.00 | 1,098.00 | 1,104.00 | 1,104.00 | -2.04% | 288,000 |
| Mar 19, 2026 | 1,139.00 | 1,143.00 | 1,120.00 | 1,127.00 | 1,127.00 | -0.70% | 295,900 |
| Mar 18, 2026 | 1,123.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.70% | 235,100 |
| Mar 17, 2026 | 1,115.00 | 1,124.00 | 1,106.00 | 1,116.00 | 1,116.00 | 1.18% | 199,200 |
| Mar 16, 2026 | 1,102.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,103.00 | - | 217,100 |
| Mar 13, 2026 | 1,100.00 | 1,120.00 | 1,097.00 | 1,103.00 | 1,103.00 | - | 326,500 |
| Mar 12, 2026 | 1,117.00 | 1,117.00 | 1,097.00 | 1,103.00 | 1,103.00 | -1.25% | 355,600 |
| Mar 11, 2026 | 1,117.00 | 1,126.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.36% | 182,900 |
| Mar 10, 2026 | 1,104.00 | 1,119.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.64% | 172,000 |
| Mar 9, 2026 | 1,075.00 | 1,099.00 | 1,067.00 | 1,095.00 | 1,095.00 | -0.82% | 248,200 |
| Mar 6, 2026 | 1,104.00 | 1,109.00 | 1,091.00 | 1,104.00 | 1,104.00 | - | 172,400 |
| Mar 5, 2026 | 1,109.00 | 1,117.00 | 1,100.00 | 1,104.00 | 1,104.00 | 1.38% | 230,400 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,078.00 | 1,089.00 | 1,089.00 | -1.98% | 458,500 |
| Mar 3, 2026 | 1,141.00 | 1,145.00 | 1,111.00 | 1,111.00 | 1,111.00 | -3.14% | 362,000 |
| Mar 2, 2026 | 1,136.00 | 1,148.00 | 1,128.00 | 1,147.00 | 1,147.00 | - | 317,500 |
| Feb 27, 2026 | 1,140.00 | 1,148.00 | 1,134.00 | 1,147.00 | 1,147.00 | 0.88% | 329,400 |
| Feb 26, 2026 | 1,128.00 | 1,141.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.98% | 218,800 |
| Feb 25, 2026 | 1,127.00 | 1,134.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.09% | 215,300 |
| Feb 24, 2026 | 1,128.00 | 1,134.00 | 1,116.00 | 1,127.00 | 1,127.00 | - | 257,000 |
| Feb 20, 2026 | 1,139.00 | 1,139.00 | 1,123.00 | 1,127.00 | 1,127.00 | -2.00% | 194,700 |
| Feb 19, 2026 | 1,139.00 | 1,151.00 | 1,128.00 | 1,150.00 | 1,150.00 | 0.97% | 184,200 |
| Feb 18, 2026 | 1,144.00 | 1,144.00 | 1,136.00 | 1,139.00 | 1,139.00 | - | 139,700 |
| Feb 17, 2026 | 1,140.00 | 1,148.00 | 1,133.00 | 1,139.00 | 1,139.00 | -0.18% | 193,700 |
| Feb 16, 2026 | 1,160.00 | 1,163.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.64% | 333,300 |
| Feb 13, 2026 | 1,180.00 | 1,184.00 | 1,157.00 | 1,160.00 | 1,160.00 | -2.19% | 278,000 |
| Feb 12, 2026 | 1,188.00 | 1,198.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.08% | 218,900 |
| Feb 10, 2026 | 1,169.00 | 1,188.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1.72% | 174,800 |
| Feb 9, 2026 | 1,180.00 | 1,182.00 | 1,164.00 | 1,165.00 | 1,165.00 | - | 205,800 |
| Feb 6, 2026 | 1,164.00 | 1,169.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.34% | 127,500 |
| Feb 5, 2026 | 1,172.00 | 1,172.00 | 1,157.00 | 1,161.00 | 1,161.00 | - | 161,100 |
| Feb 4, 2026 | 1,144.00 | 1,166.00 | 1,142.00 | 1,161.00 | 1,161.00 | 1.66% | 232,500 |
| Feb 3, 2026 | 1,146.00 | 1,156.00 | 1,133.00 | 1,142.00 | 1,142.00 | -0.17% | 273,800 |
| Feb 2, 2026 | 1,144.00 | 1,157.00 | 1,130.00 | 1,144.00 | 1,144.00 | -4.11% | 494,700 |
| Jan 30, 2026 | 1,195.00 | 1,202.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.17% | 153,000 |
| Jan 29, 2026 | 1,191.00 | 1,196.00 | 1,176.00 | 1,195.00 | 1,195.00 | -0.08% | 194,000 |
| Jan 28, 2026 | 1,201.00 | 1,211.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.91% | 152,500 |
| Jan 27, 2026 | 1,212.00 | 1,217.00 | 1,203.00 | 1,207.00 | 1,207.00 | -1.15% | 116,300 |
| Jan 26, 2026 | 1,208.00 | 1,230.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.08% | 155,800 |
| 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 |