J Escom Holdings,Inc. (TYO:3779)
Japan
· Delayed Price · Currency is JPY 149.00
-1.00 (-0.67%)
Apr 30, 2026, 2:55 PM JST
J Escom Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.00 | 157.00 | 149.00 | 150.00 | 150.00 | - | 113,800 |
| Apr 27, 2026 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 21,800 |
| Apr 24, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 13,900 |
| Apr 23, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -2.56% | 12,800 |
| Apr 22, 2026 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | -1.27% | 36,900 |
| Apr 21, 2026 | 151.00 | 158.00 | 150.00 | 158.00 | 158.00 | 3.27% | 73,100 |
| Apr 20, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 14,600 |
| Apr 17, 2026 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 19,500 |
| Apr 16, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 8,100 |
| Apr 15, 2026 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.67% | 12,600 |
| Apr 14, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 4,100 |
| Apr 13, 2026 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 19,300 |
| Apr 10, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 5,600 |
| Apr 9, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 2,100 |
| Apr 8, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 3.31% | 23,100 |
| Apr 7, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | 16,200 |
| Apr 6, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 6,100 |
| Apr 3, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 8,700 |
| Apr 2, 2026 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 17,500 |
| Apr 1, 2026 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 32,100 |
| Mar 31, 2026 | 145.00 | 163.00 | 144.00 | 154.00 | 154.00 | 6.21% | 313,100 |
| Mar 30, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -3.33% | 28,800 |
| Mar 27, 2026 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 24,900 |
| Mar 26, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 5,800 |
| Mar 25, 2026 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2.03% | 56,400 |
| Mar 24, 2026 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.99% | 38,600 |
| Mar 23, 2026 | 144.00 | 153.00 | 142.00 | 151.00 | 151.00 | -1.95% | 216,400 |
| Mar 19, 2026 | 151.00 | 154.00 | 149.00 | 154.00 | 154.00 | 0.65% | 61,200 |
| Mar 18, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.68% | 22,400 |
| Mar 17, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.97% | 55,200 |
| Mar 16, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -3.18% | 25,800 |
| Mar 13, 2026 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.29% | 19,700 |
| Mar 12, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 30,700 |
| Mar 11, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 1.27% | 29,400 |
| Mar 10, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 3.29% | 20,600 |
| Mar 9, 2026 | 157.00 | 157.00 | 149.00 | 152.00 | 152.00 | -3.80% | 56,200 |
| Mar 6, 2026 | 162.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 102,600 |
| Mar 5, 2026 | 153.00 | 162.00 | 152.00 | 162.00 | 162.00 | 5.88% | 123,400 |
| Mar 4, 2026 | 153.00 | 154.00 | 143.00 | 153.00 | 153.00 | -0.65% | 177,500 |
| Mar 3, 2026 | 157.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 84,900 |
| Mar 2, 2026 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | -3.66% | 63,900 |
| Feb 27, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 1.86% | 86,600 |
| Feb 26, 2026 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 37,700 |
| Feb 25, 2026 | 160.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 36,200 |
| Feb 24, 2026 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -2.44% | 68,800 |
| Feb 20, 2026 | 167.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.96% | 127,500 |
| Feb 19, 2026 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 0.60% | 69,500 |
| Feb 18, 2026 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 2.44% | 70,100 |
| Feb 17, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 42,200 |
| Feb 16, 2026 | 174.00 | 174.00 | 165.00 | 166.00 | 166.00 | -4.60% | 152,600 |
| Feb 13, 2026 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | -2.79% | 185,900 |
| Feb 12, 2026 | 195.00 | 209.00 | 174.00 | 179.00 | 179.00 | -0.56% | 1,404,800 |
| Feb 10, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | 142,600 |
| Feb 9, 2026 | 181.00 | 182.00 | 174.00 | 176.00 | 176.00 | - | 76,800 |
| Feb 6, 2026 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | -1.68% | 56,900 |
| Feb 5, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | -0.56% | 76,500 |
| Feb 4, 2026 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2.86% | 201,300 |
| Feb 3, 2026 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.74% | 45,800 |
| Feb 2, 2026 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.78% | 69,000 |
| Jan 30, 2026 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 0.60% | 20,200 |
| Jan 29, 2026 | 169.00 | 173.00 | 165.00 | 168.00 | 168.00 | -0.59% | 36,900 |
| Jan 28, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.31% | 54,200 |
| Jan 27, 2026 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 2.37% | 20,800 |
| Jan 26, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 30,100 |
| Jan 23, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 16,300 |
| Jan 22, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.30% | 42,400 |
| Jan 21, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 16,200 |
| Jan 20, 2026 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | - | 61,200 |
| Jan 19, 2026 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 33,600 |
| Jan 16, 2026 | 174.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.15% | 71,700 |
| Jan 15, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 14,500 |
| Jan 14, 2026 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 42,100 |
| Jan 13, 2026 | 175.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1.15% | 51,600 |
| Jan 9, 2026 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 44,500 |
| Jan 8, 2026 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2.34% | 103,600 |
| Jan 7, 2026 | 167.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1.79% | 36,200 |
| Jan 6, 2026 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | - | 64,100 |
| Jan 5, 2026 | 165.00 | 170.00 | 164.00 | 168.00 | 168.00 | 3.07% | 45,700 |
| Dec 30, 2025 | 161.00 | 175.00 | 161.00 | 163.00 | 163.00 | -0.61% | 254,300 |
| Dec 29, 2025 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 5.13% | 63,400 |
| Dec 26, 2025 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 96,500 |
| Dec 25, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.25% | 44,900 |
| Dec 24, 2025 | 159.00 | 163.00 | 155.00 | 160.00 | 160.00 | - | 113,400 |
| Dec 23, 2025 | 159.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.91% | 54,200 |
| Dec 22, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 69,100 |
| Dec 19, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1.27% | 52,500 |
| Dec 18, 2025 | 159.00 | 159.00 | 151.00 | 157.00 | 157.00 | -1.26% | 109,600 |
| Dec 17, 2025 | 173.00 | 173.00 | 157.00 | 159.00 | 159.00 | -8.62% | 301,800 |
| Dec 16, 2025 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -3.33% | 78,000 |
| Dec 15, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -1.10% | 18,700 |
| Dec 12, 2025 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 14,900 |
| Dec 11, 2025 | 182.00 | 183.00 | 178.00 | 182.00 | 182.00 | 0.55% | 48,700 |
| Dec 10, 2025 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | - | 68,800 |
| Dec 9, 2025 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 28,000 |
| Dec 8, 2025 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | -3.19% | 146,600 |
| Dec 5, 2025 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 27,000 |
| Dec 4, 2025 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 35,300 |
| Dec 3, 2025 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | -1.55% | 47,600 |
| Dec 2, 2025 | 198.00 | 198.00 | 192.00 | 193.00 | 193.00 | -1.53% | 47,600 |
| Dec 1, 2025 | 199.00 | 199.00 | 191.00 | 196.00 | 196.00 | 1.03% | 46,600 |