ES-CON JAPAN Ltd. 8892
TSE · Japan · Finance
¥1,045.00-18.00 (-1.69%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,046.00 | -1.60% | ¥1,061.00 | ¥1,061.00 | ¥1,041.00 | 179.40K |
| 2026-10-01 | ¥1,063.00 | -1.21% | ¥1,075.00 | ¥1,077.00 | ¥1,061.00 | 228.50K |
| 2026-09-30 | ¥1,076.00 | -0.65% | ¥1,083.00 | ¥1,088.00 | ¥1,056.00 | 503.70K |
| 2026-09-29 | ¥1,083.00 | -2.87% | ¥1,110.00 | ¥1,112.00 | ¥1,081.00 | 161.40K |
| 2026-09-28 | ¥1,115.00 | -0.27% | ¥1,120.00 | ¥1,123.00 | ¥1,114.00 | 173.90K |
| 2026-09-25 | ¥1,118.00 | +1.36% | ¥1,117.00 | ¥1,118.00 | ¥1,108.00 | 122.30K |
| 2026-09-24 | ¥1,103.00 | -0.90% | ¥1,113.00 | ¥1,117.00 | ¥1,102.00 | 156.70K |
| 2026-09-18 | ¥1,113.00 | -1.42% | ¥1,125.00 | ¥1,126.00 | ¥1,113.00 | 140.50K |
| 2026-09-17 | ¥1,129.00 | +0.89% | ¥1,124.00 | ¥1,136.00 | ¥1,120.00 | 147.60K |
| 2026-09-16 | ¥1,119.00 | +0.36% | ¥1,115.00 | ¥1,124.00 | ¥1,115.00 | 118.30K |
| 2026-09-15 | ¥1,115.00 | +0.45% | ¥1,113.00 | ¥1,119.00 | ¥1,108.00 | 175.00K |
| 2026-09-14 | ¥1,110.00 | +1.28% | ¥1,100.00 | ¥1,113.00 | ¥1,100.00 | 113.30K |
| 2026-09-11 | ¥1,096.00 | -0.54% | ¥1,094.00 | ¥1,102.00 | ¥1,091.00 | 158.40K |
| 2026-09-10 | ¥1,102.00 | -0.45% | ¥1,101.00 | ¥1,104.00 | ¥1,092.00 | 93.60K |
| 2026-09-09 | ¥1,107.00 | +0.64% | ¥1,099.00 | ¥1,112.00 | ¥1,091.00 | 141.70K |
| 2026-09-08 | ¥1,100.00 | +0.09% | ¥1,099.00 | ¥1,110.00 | ¥1,094.00 | 135.40K |
| 2026-09-07 | ¥1,099.00 | -0.18% | ¥1,105.00 | ¥1,105.00 | ¥1,091.00 | 201.90K |
| 2026-09-04 | ¥1,101.00 | +0.46% | ¥1,095.00 | ¥1,105.00 | ¥1,091.00 | 155.40K |
| 2026-09-03 | ¥1,096.00 | 0.00% | ¥1,095.00 | ¥1,102.00 | ¥1,092.00 | 157.90K |
| 2026-09-02 | ¥1,096.00 | -1.79% | ¥1,105.00 | ¥1,109.00 | ¥1,096.00 | 210.90K |
| 2026-09-01 | ¥1,116.00 | -0.18% | ¥1,113.00 | ¥1,123.00 | ¥1,106.00 | 187.10K |
| 2026-08-31 | ¥1,118.00 | -0.62% | ¥1,123.00 | ¥1,127.00 | ¥1,118.00 | 140.30K |
| 2026-08-28 | ¥1,125.00 | -0.53% | ¥1,126.00 | ¥1,136.00 | ¥1,116.00 | 161.40K |
| 2026-08-27 | ¥1,131.00 | -0.88% | ¥1,140.00 | ¥1,144.00 | ¥1,125.00 | 225.40K |
| 2026-08-26 | ¥1,141.00 | 0.00% | ¥1,141.00 | ¥1,153.00 | ¥1,138.00 | 145.00K |
| 2026-08-25 | ¥1,141.00 | +0.26% | ¥1,144.00 | ¥1,149.00 | ¥1,137.00 | 151.90K |
| 2026-08-24 | ¥1,138.00 | -0.18% | ¥1,140.00 | ¥1,146.00 | ¥1,132.00 | 152.50K |
| 2026-08-21 | ¥1,140.00 | +1.97% | ¥1,118.00 | ¥1,140.00 | ¥1,116.00 | 201.50K |
| 2026-08-20 | ¥1,118.00 | +1.91% | ¥1,105.00 | ¥1,118.00 | ¥1,103.00 | 188.80K |
| 2026-08-19 | ¥1,097.00 | -0.90% | ¥1,105.00 | ¥1,105.00 | ¥1,092.00 | 181.30K |
| 2026-08-18 | ¥1,107.00 | -0.09% | ¥1,115.00 | ¥1,115.00 | ¥1,105.00 | 197.60K |
| 2026-08-17 | ¥1,108.00 | -0.27% | ¥1,107.00 | ¥1,115.00 | ¥1,100.00 | 149.00K |
| 2026-08-14 | ¥1,111.00 | +0.45% | ¥1,099.00 | ¥1,112.00 | ¥1,096.00 | 174.80K |
| 2026-08-13 | ¥1,106.00 | +1.28% | ¥1,093.00 | ¥1,106.00 | ¥1,085.00 | 159.20K |
| 2026-08-12 | ¥1,092.00 | +0.37% | ¥1,096.00 | ¥1,096.00 | ¥1,082.00 | 173.80K |
| 2026-08-10 | ¥1,088.00 | +1.21% | ¥1,079.00 | ¥1,095.00 | ¥1,072.00 | 137.10K |
| 2026-08-07 | ¥1,075.00 | 0.00% | ¥1,078.00 | ¥1,090.00 | ¥1,075.00 | 100.10K |
| 2026-08-06 | ¥1,075.00 | +0.28% | ¥1,075.00 | ¥1,084.00 | ¥1,069.00 | 104.00K |
| 2026-08-05 | ¥1,072.00 | 0.00% | ¥1,073.00 | ¥1,084.00 | ¥1,066.00 | 176.70K |
| 2026-08-04 | ¥1,072.00 | +0.37% | ¥1,068.00 | ¥1,079.00 | ¥1,062.00 | 183.50K |
| 2026-08-03 | ¥1,068.00 | -0.47% | ¥1,072.00 | ¥1,072.00 | ¥1,047.00 | 364.00K |
| 2026-07-31 | ¥1,073.00 | -1.11% | ¥1,085.00 | ¥1,095.00 | ¥1,072.00 | 322.90K |
| 2026-07-30 | ¥1,085.00 | -2.69% | ¥1,105.00 | ¥1,115.00 | ¥1,084.00 | 305.30K |
| 2026-07-29 | ¥1,115.00 | -0.27% | ¥1,065.00 | ¥1,116.00 | ¥1,060.00 | 546.00K |
| 2026-07-28 | ¥1,118.00 | +0.09% | ¥1,126.00 | ¥1,129.00 | ¥1,112.00 | 231.50K |
| 2026-07-27 | ¥1,117.00 | +1.82% | ¥1,100.00 | ¥1,117.00 | ¥1,100.00 | 227.70K |
| 2026-07-24 | ¥1,097.00 | -0.45% | ¥1,100.00 | ¥1,100.00 | ¥1,090.00 | 161.60K |
| 2026-07-23 | ¥1,102.00 | -1.25% | ¥1,120.00 | ¥1,120.00 | ¥1,096.00 | 188.80K |
| 2026-07-22 | ¥1,116.00 | +0.18% | ¥1,120.00 | ¥1,120.00 | ¥1,108.00 | 160.10K |
| 2026-07-21 | ¥1,114.00 | +1.36% | ¥1,106.00 | ¥1,120.00 | ¥1,106.00 | 152.50K |
| 2026-07-17 | ¥1,099.00 | -0.90% | ¥1,114.00 | ¥1,118.00 | ¥1,098.00 | 151.40K |
| 2026-07-16 | ¥1,109.00 | -0.54% | ¥1,117.00 | ¥1,127.00 | ¥1,105.00 | 151.80K |
| 2026-07-15 | ¥1,115.00 | -0.54% | ¥1,125.00 | ¥1,130.00 | ¥1,115.00 | 110.50K |
| 2026-07-14 | ¥1,121.00 | 0.00% | ¥1,125.00 | ¥1,128.00 | ¥1,117.00 | 130.00K |
| 2026-07-13 | ¥1,121.00 | +0.18% | ¥1,139.00 | ¥1,139.00 | ¥1,111.00 | 135.00K |
| 2026-07-10 | ¥1,119.00 | +0.63% | ¥1,120.00 | ¥1,129.00 | ¥1,113.00 | 138.10K |
| 2026-07-09 | ¥1,112.00 | +0.36% | ¥1,104.00 | ¥1,118.00 | ¥1,100.00 | 125.20K |
| 2026-07-08 | ¥1,108.00 | +0.73% | ¥1,101.00 | ¥1,113.00 | ¥1,098.00 | 98.70K |
| 2026-07-07 | ¥1,100.00 | -0.54% | ¥1,109.00 | ¥1,113.00 | ¥1,095.00 | 127.20K |
| 2026-07-06 | ¥1,106.00 | +1.10% | ¥1,099.00 | ¥1,106.00 | ¥1,096.00 | 104.00K |
| 2026-07-03 | ¥1,094.00 | +0.83% | ¥1,095.00 | ¥1,103.00 | ¥1,090.00 | 124.70K |
| 2026-07-02 | ¥1,085.00 | +1.02% | ¥1,080.00 | ¥1,093.00 | ¥1,077.00 | 127.70K |
| 2026-07-01 | ¥1,074.00 | -0.37% | ¥1,080.00 | ¥1,082.00 | ¥1,072.00 | 122.10K |
| 2026-06-30 | ¥1,078.00 | -0.37% | ¥1,084.00 | ¥1,091.00 | ¥1,077.00 | 200.20K |
| 2026-06-29 | ¥1,082.00 | +1.79% | ¥1,071.00 | ¥1,082.00 | ¥1,064.00 | 280.50K |
| 2026-06-26 | ¥1,063.00 | +0.76% | ¥1,061.00 | ¥1,070.00 | ¥1,056.00 | 138.30K |
| 2026-06-25 | ¥1,055.00 | +0.38% | ¥1,067.00 | ¥1,070.00 | ¥1,055.00 | 104.00K |
| 2026-06-24 | ¥1,051.00 | -0.47% | ¥1,056.00 | ¥1,065.00 | ¥1,050.00 | 157.20K |
| 2026-06-23 | ¥1,056.00 | -0.38% | ¥1,058.00 | ¥1,067.00 | ¥1,055.00 | 189.90K |
| 2026-06-22 | ¥1,060.00 | -0.56% | ¥1,062.00 | ¥1,069.00 | ¥1,056.00 | 195.30K |
| 2026-06-19 | ¥1,066.00 | -0.47% | ¥1,071.00 | ¥1,077.00 | ¥1,062.00 | 200.50K |
| 2026-06-18 | ¥1,071.00 | -0.56% | ¥1,076.00 | ¥1,086.00 | ¥1,070.00 | 143.90K |
| 2026-06-17 | ¥1,077.00 | -2.00% | ¥1,105.00 | ¥1,105.00 | ¥1,077.00 | 181.30K |
| 2026-06-16 | ¥1,099.00 | -0.99% | ¥1,105.00 | ¥1,105.00 | ¥1,093.00 | 168.80K |
| 2026-06-15 | ¥1,110.00 | 0.00% | ¥1,115.00 | ¥1,123.00 | ¥1,107.00 | 116.80K |
| 2026-06-12 | ¥1,110.00 | +1.93% | ¥1,091.00 | ¥1,110.00 | ¥1,090.00 | 231.20K |
| 2026-06-11 | ¥1,089.00 | -1.27% | ¥1,109.00 | ¥1,109.00 | ¥1,087.00 | 144.50K |
| 2026-06-10 | ¥1,103.00 | +1.10% | ¥1,095.00 | ¥1,106.00 | ¥1,092.00 | 148.90K |
| 2026-06-09 | ¥1,091.00 | +0.83% | ¥1,095.00 | ¥1,102.00 | ¥1,091.00 | 115.30K |
| 2026-06-08 | ¥1,082.00 | -0.55% | ¥1,085.00 | ¥1,097.00 | ¥1,077.00 | 165.00K |
| 2026-06-05 | ¥1,088.00 | +2.06% | ¥1,069.00 | ¥1,096.00 | ¥1,069.00 | 153.80K |
| 2026-06-04 | ¥1,066.00 | -1.39% | ¥1,071.00 | ¥1,075.00 | ¥1,060.00 | 157.90K |
| 2026-06-03 | ¥1,081.00 | +1.12% | ¥1,067.00 | ¥1,084.00 | ¥1,066.00 | 159.40K |
| 2026-06-02 | ¥1,069.00 | -0.74% | ¥1,067.00 | ¥1,083.00 | ¥1,058.00 | 164.10K |
| 2026-06-01 | ¥1,077.00 | -2.00% | ¥1,096.00 | ¥1,096.00 | ¥1,067.00 | 547.90K |
| 2026-05-29 | ¥1,099.00 | -0.72% | ¥1,103.00 | ¥1,109.00 | ¥1,087.00 | 286.70K |
| 2026-05-28 | ¥1,107.00 | +0.27% | ¥1,103.00 | ¥1,107.00 | ¥1,096.00 | 216.40K |
| 2026-05-27 | ¥1,104.00 | -0.09% | ¥1,109.00 | ¥1,109.00 | ¥1,094.00 | 157.10K |
| 2026-05-26 | ¥1,105.00 | -0.09% | ¥1,105.00 | ¥1,114.00 | ¥1,093.00 | 214.30K |
| 2026-05-25 | ¥1,106.00 | -0.45% | ¥1,111.00 | ¥1,122.00 | ¥1,100.00 | 207.50K |