ESCON JAPAN REIT Investment Corp. 2971
TSE · Japan · Finance
¥103,600.00-1,300.00 (-1.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥103,600.00 | -1.24% | ¥104,300.00 | ¥104,800.00 | ¥103,600.00 | 2.23K |
| 2026-09-30 | ¥104,900.00 | -0.29% | ¥105,000.00 | ¥105,500.00 | ¥104,500.00 | 1.47K |
| 2026-09-29 | ¥105,200.00 | -1.31% | ¥106,200.00 | ¥106,300.00 | ¥105,100.00 | 1.42K |
| 2026-09-28 | ¥106,600.00 | +1.14% | ¥105,400.00 | ¥106,600.00 | ¥105,400.00 | 1.11K |
| 2026-09-25 | ¥105,400.00 | -0.94% | ¥106,700.00 | ¥106,700.00 | ¥105,400.00 | 1.67K |
| 2026-09-24 | ¥106,400.00 | +0.09% | ¥106,300.00 | ¥106,800.00 | ¥105,800.00 | 816 |
| 2026-09-18 | ¥106,300.00 | -0.65% | ¥107,500.00 | ¥107,500.00 | ¥105,700.00 | 3.33K |
| 2026-09-17 | ¥107,000.00 | -0.19% | ¥107,300.00 | ¥107,400.00 | ¥106,900.00 | 391 |
| 2026-09-16 | ¥107,200.00 | -0.46% | ¥107,800.00 | ¥108,200.00 | ¥106,700.00 | 836 |
| 2026-09-15 | ¥107,700.00 | +0.28% | ¥107,400.00 | ¥107,900.00 | ¥107,000.00 | 579 |
| 2026-09-14 | ¥107,400.00 | +1.32% | ¥106,300.00 | ¥107,500.00 | ¥106,300.00 | 885 |
| 2026-09-11 | ¥106,000.00 | -0.66% | ¥107,700.00 | ¥107,700.00 | ¥106,000.00 | 1.97K |
| 2026-09-10 | ¥106,700.00 | -0.19% | ¥106,800.00 | ¥107,200.00 | ¥106,700.00 | 754 |
| 2026-09-09 | ¥106,900.00 | -0.09% | ¥107,000.00 | ¥107,600.00 | ¥106,800.00 | 921 |
| 2026-09-08 | ¥107,000.00 | -0.74% | ¥107,200.00 | ¥108,100.00 | ¥106,900.00 | 946 |
| 2026-09-07 | ¥107,800.00 | +0.75% | ¥107,500.00 | ¥107,800.00 | ¥107,000.00 | 911 |
| 2026-09-04 | ¥107,000.00 | 0.00% | ¥107,000.00 | ¥107,600.00 | ¥107,000.00 | 1.22K |
| 2026-09-03 | ¥107,000.00 | -0.74% | ¥107,900.00 | ¥108,000.00 | ¥107,000.00 | 1.44K |
| 2026-09-02 | ¥107,800.00 | -0.83% | ¥108,300.00 | ¥108,400.00 | ¥107,600.00 | 1.73K |
| 2026-09-01 | ¥108,700.00 | -0.64% | ¥109,200.00 | ¥109,300.00 | ¥108,400.00 | 1.67K |
| 2026-08-31 | ¥109,400.00 | -1.00% | ¥110,100.00 | ¥110,300.00 | ¥109,300.00 | 1.11K |
| 2026-08-28 | ¥110,500.00 | -1.34% | ¥112,000.00 | ¥112,000.00 | ¥110,500.00 | 901 |
| 2026-08-27 | ¥112,000.00 | +0.81% | ¥111,200.00 | ¥112,000.00 | ¥110,800.00 | 1.14K |
| 2026-08-26 | ¥111,100.00 | +0.09% | ¥111,100.00 | ¥111,400.00 | ¥110,800.00 | 642 |
| 2026-08-25 | ¥111,000.00 | +0.18% | ¥110,900.00 | ¥111,400.00 | ¥110,900.00 | 834 |
| 2026-08-24 | ¥110,800.00 | +0.18% | ¥110,400.00 | ¥110,900.00 | ¥110,300.00 | 568 |
| 2026-08-21 | ¥110,600.00 | -0.45% | ¥111,300.00 | ¥111,300.00 | ¥110,300.00 | 467 |
| 2026-08-20 | ¥111,100.00 | +0.73% | ¥110,400.00 | ¥111,100.00 | ¥110,300.00 | 503 |
| 2026-08-19 | ¥110,300.00 | -1.16% | ¥111,300.00 | ¥111,300.00 | ¥110,200.00 | 501 |
| 2026-08-18 | ¥111,600.00 | +0.36% | ¥111,300.00 | ¥111,600.00 | ¥110,100.00 | 1.10K |
| 2026-08-17 | ¥111,200.00 | +0.45% | ¥110,300.00 | ¥111,300.00 | ¥110,300.00 | 677 |
| 2026-08-14 | ¥110,700.00 | +0.64% | ¥110,500.00 | ¥110,900.00 | ¥110,300.00 | 512 |
| 2026-08-13 | ¥110,000.00 | -0.90% | ¥111,500.00 | ¥111,500.00 | ¥110,000.00 | 642 |
| 2026-08-12 | ¥111,000.00 | +0.36% | ¥110,500.00 | ¥111,000.00 | ¥110,000.00 | 566 |
| 2026-08-10 | ¥110,600.00 | -0.54% | ¥111,200.00 | ¥111,800.00 | ¥110,000.00 | 1.31K |
| 2026-08-07 | ¥111,200.00 | +1.00% | ¥110,200.00 | ¥111,200.00 | ¥109,900.00 | 681 |
| 2026-08-06 | ¥110,100.00 | -0.09% | ¥110,000.00 | ¥110,600.00 | ¥109,500.00 | 920 |
| 2026-08-05 | ¥110,200.00 | +0.27% | ¥109,900.00 | ¥110,200.00 | ¥109,800.00 | 1.03K |
| 2026-08-04 | ¥109,900.00 | -0.90% | ¥111,500.00 | ¥111,500.00 | ¥109,800.00 | 1.43K |
| 2026-08-03 | ¥110,900.00 | -0.81% | ¥111,700.00 | ¥111,900.00 | ¥110,900.00 | 1.39K |
| 2026-07-31 | ¥111,800.00 | -1.32% | ¥114,300.00 | ¥114,300.00 | ¥111,800.00 | 1.39K |
| 2026-07-30 | ¥113,300.00 | -4.87% | ¥115,100.00 | ¥115,100.00 | ¥112,500.00 | 3.25K |
| 2026-07-29 | ¥119,100.00 | +1.02% | ¥118,900.00 | ¥119,100.00 | ¥117,500.00 | 2.63K |
| 2026-07-28 | ¥117,900.00 | +0.17% | ¥118,100.00 | ¥118,700.00 | ¥117,700.00 | 558 |
| 2026-07-27 | ¥117,700.00 | +0.86% | ¥116,600.00 | ¥118,200.00 | ¥116,600.00 | 534 |
| 2026-07-24 | ¥116,700.00 | -0.09% | ¥117,000.00 | ¥117,100.00 | ¥116,600.00 | 535 |
| 2026-07-23 | ¥116,800.00 | -0.26% | ¥117,400.00 | ¥117,600.00 | ¥116,800.00 | 565 |
| 2026-07-22 | ¥117,100.00 | +0.09% | ¥117,500.00 | ¥117,600.00 | ¥116,600.00 | 404 |
| 2026-07-21 | ¥117,000.00 | +0.60% | ¥116,400.00 | ¥117,600.00 | ¥116,400.00 | 721 |
| 2026-07-17 | ¥116,300.00 | -0.68% | ¥117,000.00 | ¥117,800.00 | ¥116,300.00 | 462 |
| 2026-07-16 | ¥117,100.00 | -0.51% | ¥118,300.00 | ¥118,300.00 | ¥117,100.00 | 589 |
| 2026-07-15 | ¥117,700.00 | -0.17% | ¥117,900.00 | ¥118,300.00 | ¥117,400.00 | 692 |
| 2026-07-14 | ¥117,900.00 | +0.43% | ¥117,900.00 | ¥118,600.00 | ¥117,500.00 | 799 |
| 2026-07-13 | ¥117,400.00 | -0.34% | ¥117,800.00 | ¥118,400.00 | ¥117,400.00 | 498 |
| 2026-07-10 | ¥117,800.00 | +0.51% | ¥117,100.00 | ¥117,800.00 | ¥117,100.00 | 277 |
| 2026-07-09 | ¥117,200.00 | +0.17% | ¥117,200.00 | ¥117,600.00 | ¥116,600.00 | 272 |
| 2026-07-08 | ¥117,000.00 | -0.68% | ¥117,700.00 | ¥117,800.00 | ¥117,000.00 | 448 |
| 2026-07-07 | ¥117,800.00 | +0.08% | ¥118,200.00 | ¥118,500.00 | ¥117,800.00 | 511 |
| 2026-07-06 | ¥117,700.00 | 0.00% | ¥118,100.00 | ¥118,900.00 | ¥117,700.00 | 596 |
| 2026-07-03 | ¥117,700.00 | +1.47% | ¥116,000.00 | ¥117,800.00 | ¥116,000.00 | 626 |
| 2026-07-02 | ¥116,000.00 | +0.09% | ¥116,000.00 | ¥116,700.00 | ¥115,800.00 | 428 |
| 2026-07-01 | ¥115,900.00 | +0.17% | ¥116,000.00 | ¥116,500.00 | ¥115,300.00 | 851 |
| 2026-06-30 | ¥115,700.00 | +0.96% | ¥115,000.00 | ¥115,900.00 | ¥114,900.00 | 469 |
| 2026-06-29 | ¥114,600.00 | -1.21% | ¥116,100.00 | ¥116,400.00 | ¥114,600.00 | 1.01K |
| 2026-06-26 | ¥116,000.00 | +1.67% | ¥114,200.00 | ¥116,000.00 | ¥114,200.00 | 752 |
| 2026-06-25 | ¥114,100.00 | 0.00% | ¥113,900.00 | ¥114,500.00 | ¥113,500.00 | 537 |
| 2026-06-24 | ¥114,100.00 | +0.35% | ¥113,400.00 | ¥114,100.00 | ¥113,200.00 | 554 |
| 2026-06-23 | ¥113,700.00 | +0.35% | ¥113,300.00 | ¥113,700.00 | ¥113,000.00 | 594 |
| 2026-06-22 | ¥113,300.00 | -0.61% | ¥113,600.00 | ¥114,300.00 | ¥113,200.00 | 431 |
| 2026-06-19 | ¥114,000.00 | +0.18% | ¥113,500.00 | ¥114,300.00 | ¥113,500.00 | 415 |
| 2026-06-18 | ¥113,800.00 | +0.09% | ¥113,700.00 | ¥114,100.00 | ¥113,100.00 | 561 |
| 2026-06-17 | ¥113,700.00 | -0.44% | ¥114,100.00 | ¥114,500.00 | ¥113,500.00 | 493 |
| 2026-06-16 | ¥114,200.00 | -1.55% | ¥115,400.00 | ¥115,400.00 | ¥113,500.00 | 654 |
| 2026-06-15 | ¥116,000.00 | +0.78% | ¥116,000.00 | ¥116,100.00 | ¥114,800.00 | 578 |
| 2026-06-12 | ¥115,100.00 | +1.05% | ¥114,000.00 | ¥116,000.00 | ¥114,000.00 | 1.14K |
| 2026-06-11 | ¥113,900.00 | -0.09% | ¥114,100.00 | ¥115,000.00 | ¥113,200.00 | 575 |
| 2026-06-10 | ¥114,000.00 | +1.42% | ¥112,500.00 | ¥114,000.00 | ¥112,200.00 | 598 |
| 2026-06-09 | ¥112,400.00 | -0.62% | ¥114,000.00 | ¥114,000.00 | ¥112,000.00 | 381 |
| 2026-06-08 | ¥113,100.00 | +0.09% | ¥112,200.00 | ¥113,500.00 | ¥112,200.00 | 383 |
| 2026-06-05 | ¥113,000.00 | +1.25% | ¥112,600.00 | ¥113,500.00 | ¥112,100.00 | 763 |
| 2026-06-04 | ¥111,600.00 | -2.02% | ¥112,800.00 | ¥113,000.00 | ¥111,600.00 | 1.18K |
| 2026-06-03 | ¥113,900.00 | +0.26% | ¥113,600.00 | ¥114,800.00 | ¥113,000.00 | 793 |
| 2026-06-02 | ¥113,600.00 | -1.22% | ¥114,800.00 | ¥114,800.00 | ¥112,400.00 | 1.54K |
| 2026-06-01 | ¥115,000.00 | -2.29% | ¥117,600.00 | ¥117,700.00 | ¥115,000.00 | 754 |
| 2026-05-29 | ¥117,700.00 | +0.34% | ¥116,700.00 | ¥118,600.00 | ¥116,400.00 | 517 |
| 2026-05-28 | ¥117,300.00 | -1.10% | ¥118,700.00 | ¥118,800.00 | ¥116,600.00 | 1.08K |
| 2026-05-27 | ¥118,600.00 | +1.45% | ¥117,300.00 | ¥118,600.00 | ¥116,600.00 | 604 |
| 2026-05-26 | ¥116,900.00 | +0.78% | ¥116,100.00 | ¥117,200.00 | ¥115,700.00 | 743 |
| 2026-05-25 | ¥116,000.00 | 0.00% | ¥116,000.00 | ¥116,700.00 | ¥115,900.00 | 408 |
| 2026-05-22 | ¥116,000.00 | -0.85% | ¥117,200.00 | ¥117,200.00 | ¥116,000.00 | 530 |