ES-CON JAPAN Ltd. (TYO:8892)
Japan · Delayed Price · Currency is JPY 1,171.00
+7.00 (0.60%)
May 12, 2026, 3:30 PM JST
ES-CON JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,174.00 | 1,185.00 | 1,166.00 | 1,172.00 | - | 0.69% | 86,900 |
| May 11, 2026 | 1,162.00 | 1,168.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.17% | 168,500 |
| May 8, 2026 | 1,171.00 | 1,171.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.43% | 170,200 |
| May 7, 2026 | 1,152.00 | 1,178.00 | 1,150.00 | 1,171.00 | 1,171.00 | 0.95% | 253,100 |
| May 1, 2026 | 1,171.00 | 1,176.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.28% | 277,400 |
| Apr 30, 2026 | 1,175.00 | 1,183.00 | 1,163.00 | 1,175.00 | 1,175.00 | -1.67% | 292,800 |
| Apr 28, 2026 | 1,200.00 | 1,206.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.42% | 397,900 |
| Apr 27, 2026 | 1,170.00 | 1,223.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.63% | 1,087,000 |
| Apr 24, 2026 | 1,137.00 | 1,142.00 | 1,126.00 | 1,136.00 | 1,136.00 | 0.62% | 241,900 |
| Apr 23, 2026 | 1,124.00 | 1,131.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.27% | 144,100 |
| Apr 22, 2026 | 1,136.00 | 1,141.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.23% | 164,900 |
| Apr 21, 2026 | 1,146.00 | 1,163.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.26% | 283,000 |
| Apr 20, 2026 | 1,143.00 | 1,148.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.97% | 219,700 |
| Apr 17, 2026 | 1,138.00 | 1,139.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.35% | 82,400 |
| Apr 16, 2026 | 1,142.00 | 1,152.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.44% | 135,100 |
| Apr 15, 2026 | 1,140.00 | 1,149.00 | 1,138.00 | 1,141.00 | 1,141.00 | 1.06% | 162,000 |
| Apr 14, 2026 | 1,136.00 | 1,143.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.18% | 192,700 |
| Apr 13, 2026 | 1,126.00 | 1,136.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.35% | 180,500 |
| Apr 10, 2026 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.81% | 163,000 |
| Apr 9, 2026 | 1,136.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.24% | 120,600 |
| Apr 8, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.89% | 185,400 |
| Apr 7, 2026 | 1,118.00 | 1,128.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.45% | 127,300 |
| Apr 6, 2026 | 1,105.00 | 1,122.00 | 1,102.00 | 1,117.00 | 1,117.00 | 1.36% | 148,600 |
| Apr 3, 2026 | 1,120.00 | 1,120.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.46% | 245,100 |
| Apr 2, 2026 | 1,128.00 | 1,135.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.88% | 539,200 |
| Apr 1, 2026 | 1,095.00 | 1,119.00 | 1,089.00 | 1,118.00 | 1,118.00 | 3.33% | 351,400 |
| Mar 31, 2026 | 1,084.00 | 1,093.00 | 1,075.00 | 1,082.00 | 1,082.00 | -0.09% | 218,400 |
| Mar 30, 2026 | 1,060.00 | 1,083.00 | 1,057.00 | 1,083.00 | 1,083.00 | -4.83% | 561,100 |
| Mar 27, 2026 | 1,141.00 | 1,144.00 | 1,135.00 | 1,138.00 | 1,090.00 | 0.09% | 451,400 |
| Mar 26, 2026 | 1,146.00 | 1,147.00 | 1,129.00 | 1,137.00 | 1,089.04 | - | 230,100 |
| Mar 25, 2026 | 1,132.00 | 1,138.00 | 1,129.00 | 1,137.00 | 1,089.04 | 1.52% | 160,100 |
| Mar 24, 2026 | 1,125.00 | 1,127.00 | 1,113.00 | 1,120.00 | 1,072.76 | 1.45% | 151,000 |
| Mar 23, 2026 | 1,119.00 | 1,119.00 | 1,098.00 | 1,104.00 | 1,057.43 | -2.04% | 288,000 |
| Mar 19, 2026 | 1,139.00 | 1,143.00 | 1,120.00 | 1,127.00 | 1,079.46 | -0.70% | 295,900 |
| Mar 18, 2026 | 1,123.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,087.13 | 1.70% | 235,100 |
| Mar 17, 2026 | 1,115.00 | 1,124.00 | 1,106.00 | 1,116.00 | 1,068.93 | 1.18% | 199,200 |
| Mar 16, 2026 | 1,102.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,056.48 | - | 217,100 |
| Mar 13, 2026 | 1,100.00 | 1,120.00 | 1,097.00 | 1,103.00 | 1,056.48 | - | 326,500 |
| Mar 12, 2026 | 1,117.00 | 1,117.00 | 1,097.00 | 1,103.00 | 1,056.48 | -1.25% | 355,600 |
| Mar 11, 2026 | 1,117.00 | 1,126.00 | 1,113.00 | 1,117.00 | 1,069.89 | 0.36% | 182,900 |
| Mar 10, 2026 | 1,104.00 | 1,119.00 | 1,097.00 | 1,113.00 | 1,066.05 | 1.64% | 172,000 |
| Mar 9, 2026 | 1,075.00 | 1,099.00 | 1,067.00 | 1,095.00 | 1,048.81 | -0.82% | 248,200 |
| Mar 6, 2026 | 1,104.00 | 1,109.00 | 1,091.00 | 1,104.00 | 1,057.43 | - | 172,400 |
| Mar 5, 2026 | 1,109.00 | 1,117.00 | 1,100.00 | 1,104.00 | 1,057.43 | 1.38% | 230,400 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,078.00 | 1,089.00 | 1,043.07 | -1.98% | 458,500 |
| Mar 3, 2026 | 1,141.00 | 1,145.00 | 1,111.00 | 1,111.00 | 1,064.14 | -3.14% | 362,000 |
| Mar 2, 2026 | 1,136.00 | 1,148.00 | 1,128.00 | 1,147.00 | 1,098.62 | - | 317,500 |
| Feb 27, 2026 | 1,140.00 | 1,148.00 | 1,134.00 | 1,147.00 | 1,098.62 | 0.88% | 329,400 |
| Feb 26, 2026 | 1,128.00 | 1,141.00 | 1,127.00 | 1,137.00 | 1,089.04 | 0.98% | 218,800 |
| Feb 25, 2026 | 1,127.00 | 1,134.00 | 1,125.00 | 1,126.00 | 1,078.51 | -0.09% | 215,300 |