E-Seikatsu Co., Ltd. 3796
TSE · Japan · Technology Services
¥292.00-4.00 (-1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥292.00 | -1.35% | ¥298.00 | ¥300.00 | ¥291.00 | 12.10K |
| 2026-10-01 | ¥296.00 | -2.31% | ¥305.00 | ¥306.00 | ¥296.00 | 12.10K |
| 2026-09-30 | ¥303.00 | +0.66% | ¥302.00 | ¥304.00 | ¥298.00 | 22.40K |
| 2026-09-29 | ¥301.00 | -7.95% | ¥305.00 | ¥309.00 | ¥296.00 | 86.00K |
| 2026-09-28 | ¥327.00 | -3.25% | ¥346.00 | ¥346.00 | ¥323.00 | 92.40K |
| 2026-09-25 | ¥338.00 | +1.50% | ¥333.00 | ¥338.00 | ¥333.00 | 58.10K |
| 2026-09-24 | ¥333.00 | -0.30% | ¥334.00 | ¥346.00 | ¥331.00 | 96.00K |
| 2026-09-18 | ¥334.00 | +1.21% | ¥330.00 | ¥335.00 | ¥330.00 | 24.40K |
| 2026-09-17 | ¥330.00 | 0.00% | ¥328.00 | ¥330.00 | ¥328.00 | 13.50K |
| 2026-09-16 | ¥330.00 | +0.61% | ¥326.00 | ¥330.00 | ¥326.00 | 9.90K |
| 2026-09-15 | ¥328.00 | +0.31% | ¥326.00 | ¥333.00 | ¥326.00 | 17.30K |
| 2026-09-14 | ¥327.00 | +1.55% | ¥319.00 | ¥331.00 | ¥317.00 | 24.90K |
| 2026-09-11 | ¥322.00 | +1.58% | ¥315.00 | ¥327.00 | ¥315.00 | 26.10K |
| 2026-09-10 | ¥317.00 | -1.55% | ¥317.00 | ¥323.00 | ¥315.00 | 24.60K |
| 2026-09-09 | ¥322.00 | -2.42% | ¥332.00 | ¥336.00 | ¥320.00 | 26.90K |
| 2026-09-08 | ¥330.00 | -2.37% | ¥338.00 | ¥340.00 | ¥330.00 | 34.10K |
| 2026-09-07 | ¥338.00 | -1.74% | ¥344.00 | ¥344.00 | ¥328.00 | 65.30K |
| 2026-09-04 | ¥344.00 | +3.93% | ¥328.00 | ¥344.00 | ¥326.00 | 75.20K |
| 2026-09-03 | ¥331.00 | +4.75% | ¥321.00 | ¥331.00 | ¥320.00 | 35.40K |
| 2026-09-02 | ¥316.00 | -0.94% | ¥318.00 | ¥319.00 | ¥316.00 | 10.00K |
| 2026-09-01 | ¥319.00 | +0.63% | ¥315.00 | ¥320.00 | ¥313.00 | 11.20K |
| 2026-08-31 | ¥317.00 | +1.93% | ¥312.00 | ¥319.00 | ¥311.00 | 22.40K |
| 2026-08-28 | ¥311.00 | +0.32% | ¥312.00 | ¥312.00 | ¥308.00 | 9.00K |
| 2026-08-27 | ¥310.00 | -0.96% | ¥313.00 | ¥313.00 | ¥309.00 | 4.60K |
| 2026-08-26 | ¥313.00 | 0.00% | ¥313.00 | ¥315.00 | ¥309.00 | 13.80K |
| 2026-08-25 | ¥313.00 | +0.64% | ¥309.00 | ¥313.00 | ¥303.00 | 36.80K |
| 2026-08-24 | ¥311.00 | +0.65% | ¥314.00 | ¥314.00 | ¥307.00 | 17.60K |
| 2026-08-21 | ¥309.00 | +1.98% | ¥303.00 | ¥316.00 | ¥301.00 | 50.40K |
| 2026-08-20 | ¥303.00 | +3.06% | ¥296.00 | ¥303.00 | ¥295.00 | 18.30K |
| 2026-08-19 | ¥294.00 | 0.00% | ¥298.00 | ¥298.00 | ¥294.00 | 4.70K |
| 2026-08-18 | ¥294.00 | -0.68% | ¥296.00 | ¥299.00 | ¥292.00 | 11.50K |
| 2026-08-17 | ¥296.00 | 0.00% | ¥296.00 | ¥296.00 | ¥290.00 | 11.60K |
| 2026-08-14 | ¥296.00 | +1.02% | ¥294.00 | ¥296.00 | ¥293.00 | 5.90K |
| 2026-08-13 | ¥293.00 | +1.03% | ¥289.00 | ¥294.00 | ¥287.00 | 14.00K |
| 2026-08-12 | ¥290.00 | 0.00% | ¥293.00 | ¥295.00 | ¥288.00 | 9.50K |
| 2026-08-10 | ¥290.00 | -1.36% | ¥294.00 | ¥294.00 | ¥286.00 | 10.70K |
| 2026-08-07 | ¥294.00 | -2.65% | ¥291.00 | ¥298.00 | ¥291.00 | 17.70K |
| 2026-08-06 | ¥302.00 | +2.03% | ¥297.00 | ¥302.00 | ¥297.00 | 16.70K |
| 2026-08-05 | ¥296.00 | +0.34% | ¥297.00 | ¥297.00 | ¥293.00 | 5.40K |
| 2026-08-04 | ¥295.00 | +0.68% | ¥291.00 | ¥296.00 | ¥291.00 | 7.50K |
| 2026-08-03 | ¥293.00 | -0.68% | ¥295.00 | ¥295.00 | ¥292.00 | 6.20K |
| 2026-07-31 | ¥295.00 | +0.68% | ¥293.00 | ¥295.00 | ¥291.00 | 3.90K |
| 2026-07-30 | ¥293.00 | -1.35% | ¥299.00 | ¥299.00 | ¥292.00 | 4.80K |
| 2026-07-29 | ¥297.00 | -0.34% | ¥298.00 | ¥299.00 | ¥292.00 | 11.40K |
| 2026-07-28 | ¥298.00 | -0.33% | ¥299.00 | ¥299.00 | ¥295.00 | 5.90K |
| 2026-07-27 | ¥299.00 | +2.05% | ¥300.00 | ¥300.00 | ¥293.00 | 23.50K |
| 2026-07-24 | ¥293.00 | +1.38% | ¥290.00 | ¥297.00 | ¥288.00 | 45.40K |
| 2026-07-23 | ¥289.00 | +1.76% | ¥286.00 | ¥289.00 | ¥284.00 | 20.50K |
| 2026-07-22 | ¥284.00 | +0.71% | ¥282.00 | ¥285.00 | ¥282.00 | 6.70K |
| 2026-07-21 | ¥282.00 | 0.00% | ¥286.00 | ¥286.00 | ¥280.00 | 21.20K |
| 2026-07-17 | ¥282.00 | +1.44% | ¥285.00 | ¥286.00 | ¥280.00 | 20.00K |
| 2026-07-16 | ¥278.00 | +1.46% | ¥273.00 | ¥278.00 | ¥272.00 | 10.40K |
| 2026-07-15 | ¥274.00 | +1.48% | ¥274.00 | ¥275.00 | ¥271.00 | 5.50K |
| 2026-07-14 | ¥270.00 | 0.00% | ¥268.00 | ¥273.00 | ¥268.00 | 10.80K |
| 2026-07-13 | ¥270.00 | +0.75% | ¥270.00 | ¥271.00 | ¥262.00 | 11.70K |
| 2026-07-10 | ¥268.00 | -0.37% | ¥270.00 | ¥270.00 | ¥262.00 | 14.50K |
| 2026-07-09 | ¥269.00 | -2.54% | ¥276.00 | ¥277.00 | ¥267.00 | 17.20K |
| 2026-07-08 | ¥276.00 | 0.00% | ¥277.00 | ¥279.00 | ¥276.00 | 5.20K |
| 2026-07-07 | ¥276.00 | -2.47% | ¥283.00 | ¥283.00 | ¥276.00 | 6.80K |
| 2026-07-06 | ¥283.00 | +2.17% | ¥281.00 | ¥286.00 | ¥281.00 | 11.90K |
| 2026-07-03 | ¥277.00 | -0.36% | ¥277.00 | ¥278.00 | ¥276.00 | 2.30K |
| 2026-07-02 | ¥278.00 | +1.09% | ¥275.00 | ¥278.00 | ¥273.00 | 3.80K |
| 2026-07-01 | ¥275.00 | -4.18% | ¥287.00 | ¥287.00 | ¥275.00 | 12.00K |
| 2026-06-30 | ¥287.00 | +3.99% | ¥276.00 | ¥288.00 | ¥275.00 | 49.60K |
| 2026-06-29 | ¥276.00 | +0.36% | ¥276.00 | ¥276.00 | ¥275.00 | 4.50K |
| 2026-06-26 | ¥275.00 | 0.00% | ¥276.00 | ¥276.00 | ¥274.00 | 7.60K |
| 2026-06-25 | ¥275.00 | +1.10% | ¥275.00 | ¥275.00 | ¥271.00 | 22.70K |
| 2026-06-24 | ¥272.00 | +0.37% | ¥271.00 | ¥274.00 | ¥269.00 | 7.80K |
| 2026-06-23 | ¥271.00 | 0.00% | ¥272.00 | ¥276.00 | ¥271.00 | 11.80K |
| 2026-06-22 | ¥271.00 | +0.74% | ¥269.00 | ¥271.00 | ¥269.00 | 4.40K |
| 2026-06-19 | ¥269.00 | -1.47% | ¥276.00 | ¥276.00 | ¥267.00 | 25.40K |
| 2026-06-18 | ¥273.00 | +1.49% | ¥270.00 | ¥273.00 | ¥266.00 | 5.80K |
| 2026-06-17 | ¥269.00 | +3.07% | ¥265.00 | ¥270.00 | ¥264.00 | 6.70K |
| 2026-06-16 | ¥261.00 | +0.77% | ¥261.00 | ¥263.00 | ¥260.00 | 4.40K |
| 2026-06-15 | ¥259.00 | +2.37% | ¥256.00 | ¥259.00 | ¥254.00 | 7.30K |
| 2026-06-12 | ¥253.00 | 0.00% | ¥253.00 | ¥254.00 | ¥250.00 | 17.10K |
| 2026-06-11 | ¥253.00 | -5.60% | ¥268.00 | ¥268.00 | ¥251.00 | 23.10K |
| 2026-06-10 | ¥268.00 | -1.47% | ¥272.00 | ¥272.00 | ¥267.00 | 7.40K |
| 2026-06-09 | ¥272.00 | +1.12% | ¥269.00 | ¥273.00 | ¥269.00 | 7.40K |
| 2026-06-08 | ¥269.00 | -1.82% | ¥272.00 | ¥276.00 | ¥268.00 | 14.60K |
| 2026-06-05 | ¥274.00 | +3.01% | ¥267.00 | ¥277.00 | ¥267.00 | 9.20K |
| 2026-06-04 | ¥266.00 | -2.56% | ¥273.00 | ¥273.00 | ¥262.00 | 34.70K |
| 2026-06-03 | ¥273.00 | -1.09% | ¥278.00 | ¥278.00 | ¥272.00 | 13.80K |
| 2026-06-02 | ¥276.00 | 0.00% | ¥276.00 | ¥279.00 | ¥275.00 | 12.10K |
| 2026-06-01 | ¥276.00 | -1.78% | ¥284.00 | ¥285.00 | ¥276.00 | 17.60K |
| 2026-05-29 | ¥281.00 | +1.08% | ¥276.00 | ¥281.00 | ¥275.00 | 22.10K |
| 2026-05-28 | ¥278.00 | -0.71% | ¥279.00 | ¥279.00 | ¥276.00 | 10.00K |
| 2026-05-27 | ¥280.00 | -0.36% | ¥279.00 | ¥280.00 | ¥274.00 | 33.20K |
| 2026-05-26 | ¥281.00 | -0.71% | ¥285.00 | ¥288.00 | ¥280.00 | 23.20K |
| 2026-05-25 | ¥283.00 | -0.70% | ¥286.00 | ¥289.00 | ¥283.00 | 44.20K |