ES-CON JAPAN Ltd. (TYO:8892)
Japan · Delayed Price · Currency is JPY 1,083.00
-32.00 (-2.87%)
Sep 29, 2026, 3:30 PM JST
ES-CON JAPAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,110.00 | 1,112.00 | 1,081.00 | 1,083.00 | 1,083.00 | -2.87% | 161,400 |
| Sep 28, 2026 | 1,120.00 | 1,123.00 | 1,114.00 | 1,115.00 | 1,115.00 | -0.27% | 173,900 |
| Sep 25, 2026 | 1,117.00 | 1,118.00 | 1,108.00 | 1,118.00 | 1,118.00 | 1.36% | 122,300 |
| Sep 24, 2026 | 1,113.00 | 1,117.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.90% | 156,700 |
| Sep 18, 2026 | 1,125.00 | 1,126.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.42% | 140,500 |
| Sep 17, 2026 | 1,124.00 | 1,136.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.89% | 126,100 |
| Sep 16, 2026 | 1,115.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.36% | 118,300 |
| Sep 15, 2026 | 1,113.00 | 1,119.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.45% | 175,000 |
| Sep 14, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.28% | 113,300 |
| Sep 11, 2026 | 1,094.00 | 1,102.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.54% | 158,400 |
| Sep 10, 2026 | 1,101.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.45% | 93,600 |
| Sep 9, 2026 | 1,099.00 | 1,112.00 | 1,091.00 | 1,107.00 | 1,107.00 | 0.64% | 141,700 |
| Sep 8, 2026 | 1,099.00 | 1,110.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.09% | 135,400 |
| Sep 7, 2026 | 1,105.00 | 1,105.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.18% | 201,900 |
| Sep 4, 2026 | 1,095.00 | 1,105.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.46% | 155,400 |
| Sep 3, 2026 | 1,095.00 | 1,102.00 | 1,092.00 | 1,096.00 | 1,096.00 | - | 157,900 |
| Sep 2, 2026 | 1,105.00 | 1,109.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.79% | 210,900 |
| Sep 1, 2026 | 1,113.00 | 1,123.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.18% | 187,100 |
| Aug 31, 2026 | 1,123.00 | 1,127.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.62% | 140,300 |
| Aug 28, 2026 | 1,126.00 | 1,136.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.53% | 161,400 |
| Aug 27, 2026 | 1,140.00 | 1,144.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.88% | 225,400 |
| Aug 26, 2026 | 1,141.00 | 1,153.00 | 1,138.00 | 1,141.00 | 1,141.00 | - | 145,000 |
| Aug 25, 2026 | 1,144.00 | 1,149.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.26% | 151,900 |
| Aug 24, 2026 | 1,140.00 | 1,146.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.18% | 152,500 |
| Aug 21, 2026 | 1,118.00 | 1,140.00 | 1,116.00 | 1,140.00 | 1,140.00 | 1.97% | 201,500 |
| Aug 20, 2026 | 1,105.00 | 1,118.00 | 1,103.00 | 1,118.00 | 1,118.00 | 1.91% | 188,800 |
| Aug 19, 2026 | 1,105.00 | 1,105.00 | 1,092.00 | 1,097.00 | 1,097.00 | -0.90% | 181,300 |
| Aug 18, 2026 | 1,115.00 | 1,115.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.09% | 197,600 |
| Aug 17, 2026 | 1,107.00 | 1,115.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.27% | 149,000 |
| Aug 14, 2026 | 1,099.00 | 1,112.00 | 1,096.00 | 1,111.00 | 1,111.00 | 0.45% | 174,800 |
| Aug 13, 2026 | 1,093.00 | 1,106.00 | 1,085.00 | 1,106.00 | 1,106.00 | 1.28% | 159,200 |
| Aug 12, 2026 | 1,096.00 | 1,096.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.37% | 173,800 |
| Aug 10, 2026 | 1,079.00 | 1,095.00 | 1,072.00 | 1,088.00 | 1,088.00 | 1.21% | 137,100 |
| Aug 7, 2026 | 1,078.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 100,100 |
| Aug 6, 2026 | 1,075.00 | 1,084.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.28% | 104,000 |
| Aug 5, 2026 | 1,073.00 | 1,084.00 | 1,066.00 | 1,072.00 | 1,072.00 | - | 176,700 |
| Aug 4, 2026 | 1,068.00 | 1,079.00 | 1,062.00 | 1,072.00 | 1,072.00 | 0.37% | 183,500 |
| Aug 3, 2026 | 1,072.00 | 1,072.00 | 1,047.00 | 1,068.00 | 1,068.00 | -0.47% | 364,000 |
| Jul 31, 2026 | 1,085.00 | 1,095.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.11% | 322,900 |
| Jul 30, 2026 | 1,105.00 | 1,115.00 | 1,084.00 | 1,085.00 | 1,085.00 | -2.69% | 305,300 |
| Jul 29, 2026 | 1,065.00 | 1,116.00 | 1,060.00 | 1,115.00 | 1,115.00 | -0.27% | 546,000 |
| Jul 28, 2026 | 1,126.00 | 1,129.00 | 1,112.00 | 1,118.00 | 1,118.00 | 0.09% | 231,500 |
| Jul 27, 2026 | 1,100.00 | 1,117.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1.82% | 227,700 |
| Jul 24, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.45% | 161,600 |
| Jul 23, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.25% | 188,800 |
| Jul 22, 2026 | 1,120.00 | 1,120.00 | 1,108.00 | 1,116.00 | 1,116.00 | 0.18% | 160,100 |
| Jul 21, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,114.00 | 1,114.00 | 1.36% | 152,500 |
| Jul 17, 2026 | 1,114.00 | 1,118.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.90% | 151,400 |
| Jul 16, 2026 | 1,117.00 | 1,127.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.54% | 151,800 |
| Jul 15, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.54% | 110,500 |