ES-CON JAPAN Ltd. (TYO:8892)
Japan · Delayed Price · Currency is JPY 1,037.00
+3.00 (0.29%)
Sep 5, 2025, 3:30 PM JST
ES-CON JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,037.00 | 1,040.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.29% | 146,500 |
| Sep 4, 2025 | 1,025.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.37% | 172,600 |
| Sep 3, 2025 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.39% | 182,500 |
| Sep 2, 2025 | 1,022.00 | 1,026.00 | 1,019.00 | 1,024.00 | 1,024.00 | 0.39% | 121,800 |
| Sep 1, 2025 | 1,010.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.59% | 230,100 |
| Aug 29, 2025 | 1,009.00 | 1,015.00 | 1,007.00 | 1,014.00 | 1,014.00 | 0.20% | 116,400 |
| Aug 28, 2025 | 1,008.00 | 1,013.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.20% | 93,400 |
| Aug 27, 2025 | 1,002.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 1.10% | 158,600 |
| Aug 26, 2025 | 1,022.00 | 1,022.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.34% | 237,400 |
| Aug 25, 2025 | 1,027.00 | 1,029.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.79% | 167,400 |
| Aug 22, 2025 | 1,020.00 | 1,024.00 | 1,016.00 | 1,019.00 | 1,019.00 | 0.30% | 139,800 |
| Aug 21, 2025 | 1,018.00 | 1,019.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.20% | 112,700 |
| Aug 20, 2025 | 1,015.00 | 1,022.00 | 1,014.00 | 1,018.00 | 1,018.00 | 0.79% | 183,800 |
| Aug 19, 2025 | 1,000.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 1.10% | 217,400 |
| Aug 18, 2025 | 995.00 | 1,002.00 | 995.00 | 999.00 | 999.00 | 0.60% | 168,800 |
| Aug 15, 2025 | 1,000.00 | 1,001.00 | 990.00 | 993.00 | 993.00 | -0.30% | 238,700 |
| Aug 14, 2025 | 1,000.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.70% | 156,400 |
| Aug 13, 2025 | 999.00 | 1,005.00 | 997.00 | 1,003.00 | 1,003.00 | 0.70% | 212,600 |
| Aug 12, 2025 | 1,000.00 | 1,008.00 | 993.00 | 996.00 | 996.00 | -0.40% | 323,100 |
| Aug 8, 2025 | 1,000.00 | 1,007.00 | 999.00 | 1,000.00 | 1,000.00 | - | 136,200 |
| Aug 7, 2025 | 1,004.00 | 1,009.00 | 999.00 | 1,000.00 | 1,000.00 | -0.30% | 120,300 |
| Aug 6, 2025 | 998.00 | 1,012.00 | 995.00 | 1,003.00 | 1,003.00 | 1.11% | 173,400 |
| Aug 5, 2025 | 999.00 | 999.00 | 992.00 | 992.00 | 992.00 | -0.40% | 109,900 |
| Aug 4, 2025 | 982.00 | 996.00 | 982.00 | 996.00 | 996.00 | 0.61% | 189,000 |
| Aug 1, 2025 | 981.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.43% | 190,500 |
| Jul 31, 2025 | 982.00 | 984.00 | 976.00 | 976.00 | 976.00 | -0.10% | 169,400 |
| Jul 30, 2025 | 975.00 | 983.00 | 975.00 | 977.00 | 977.00 | 0.10% | 252,700 |
| Jul 29, 2025 | 988.00 | 988.00 | 971.00 | 976.00 | 976.00 | -1.21% | 409,300 |
| Jul 28, 2025 | 989.00 | 1,014.00 | 987.00 | 988.00 | 988.00 | -4.26% | 777,200 |
| Jul 25, 2025 | 1,030.00 | 1,036.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.49% | 220,900 |
| Jul 24, 2025 | 1,030.00 | 1,032.00 | 1,026.00 | 1,027.00 | 1,027.00 | 0.39% | 180,400 |
| Jul 23, 2025 | 1,027.00 | 1,031.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.49% | 185,500 |
| Jul 22, 2025 | 1,013.00 | 1,032.00 | 1,010.00 | 1,018.00 | 1,018.00 | 1.50% | 319,000 |
| Jul 18, 2025 | 1,012.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.69% | 175,300 |
| Jul 17, 2025 | 1,011.00 | 1,014.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.39% | 96,200 |
| Jul 16, 2025 | 1,029.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.46% | 85,100 |
| Jul 15, 2025 | 1,037.00 | 1,037.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.77% | 58,900 |
| Jul 14, 2025 | 1,033.00 | 1,039.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.97% | 137,200 |
| Jul 11, 2025 | 1,025.00 | 1,033.00 | 1,025.00 | 1,027.00 | 1,027.00 | 0.39% | 73,800 |
| Jul 10, 2025 | 1,029.00 | 1,030.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.58% | 130,700 |
| Jul 9, 2025 | 1,028.00 | 1,036.00 | 1,026.00 | 1,029.00 | 1,029.00 | 0.39% | 168,300 |
| Jul 8, 2025 | 1,016.00 | 1,033.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.59% | 171,000 |
| Jul 7, 2025 | 1,016.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.59% | 169,300 |
| Jul 4, 2025 | 1,003.00 | 1,016.00 | 1,003.00 | 1,013.00 | 1,013.00 | 1.10% | 175,000 |
| Jul 3, 2025 | 1,001.00 | 1,003.00 | 999.00 | 1,002.00 | 1,002.00 | 0.40% | 110,800 |
| Jul 2, 2025 | 995.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | 0.20% | 160,700 |
| Jul 1, 2025 | 993.00 | 999.00 | 990.00 | 996.00 | 996.00 | 0.50% | 143,600 |
| Jun 30, 2025 | 1,003.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -1.10% | 191,900 |
| Jun 27, 2025 | 1,001.00 | 1,007.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 175,900 |
| Jun 26, 2025 | 995.00 | 1,001.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 156,400 |