e-Seikatsu Co.,Ltd. (TYO:3796)
Japan
· Delayed Price · Currency is JPY 505.00
+7.00 (1.41%)
Mar 10, 2026, 3:30 PM JST
e-Seikatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 506.00 | 509.00 | 502.00 | 505.00 | 505.00 | 1.41% | 2,000 |
| Mar 9, 2026 | 501.00 | 513.00 | 496.00 | 498.00 | 498.00 | -1.19% | 5,800 |
| Mar 6, 2026 | 506.00 | 507.00 | 504.00 | 504.00 | 504.00 | - | 2,400 |
| Mar 5, 2026 | 505.00 | 506.00 | 501.00 | 504.00 | 504.00 | 0.40% | 3,000 |
| Mar 4, 2026 | 504.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.99% | 4,000 |
| Mar 3, 2026 | 512.00 | 525.00 | 505.00 | 507.00 | 507.00 | -0.20% | 11,300 |
| Mar 2, 2026 | 510.00 | 514.00 | 507.00 | 508.00 | 508.00 | -0.39% | 6,000 |
| Feb 27, 2026 | 519.00 | 519.00 | 504.00 | 510.00 | 510.00 | -1.73% | 16,000 |
| Feb 26, 2026 | 533.00 | 533.00 | 517.00 | 519.00 | 519.00 | -2.81% | 19,900 |
| Feb 25, 2026 | 516.00 | 535.00 | 516.00 | 534.00 | 534.00 | 7.01% | 85,800 |
| Feb 24, 2026 | 496.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.20% | 2,700 |
| Feb 20, 2026 | 498.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.60% | 1,600 |
| Feb 19, 2026 | 502.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.20% | 1,700 |
| Feb 18, 2026 | 502.00 | 507.00 | 498.00 | 502.00 | 502.00 | - | 3,600 |
| Feb 17, 2026 | 499.00 | 504.00 | 499.00 | 502.00 | 502.00 | 0.20% | 1,800 |
| Feb 16, 2026 | 504.00 | 504.00 | 493.00 | 501.00 | 501.00 | -1.38% | 7,000 |
| Feb 13, 2026 | 505.00 | 512.00 | 505.00 | 508.00 | 508.00 | -1.36% | 5,000 |
| Feb 12, 2026 | 516.00 | 516.00 | 514.00 | 515.00 | 515.00 | -0.19% | 1,800 |
| Feb 10, 2026 | 522.00 | 522.00 | 513.00 | 516.00 | 516.00 | -1.34% | 1,000 |
| Feb 9, 2026 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 0.38% | 2,700 |
| Feb 6, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 100 |
| Feb 5, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.97% | 200 |
| Feb 4, 2026 | 519.00 | 520.00 | 515.00 | 516.00 | 516.00 | -0.77% | 3,200 |
| Feb 3, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.57% | 100 |
| Feb 2, 2026 | 527.00 | 527.00 | 522.00 | 523.00 | 523.00 | -0.76% | 1,500 |
| Jan 30, 2026 | 525.00 | 530.00 | 525.00 | 527.00 | 527.00 | -0.38% | 1,200 |
| Jan 29, 2026 | 531.00 | 531.00 | 525.00 | 529.00 | 529.00 | 1.34% | 3,500 |
| Jan 28, 2026 | 522.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.38% | 1,000 |
| Jan 27, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.57% | 1,200 |
| Jan 26, 2026 | 531.00 | 531.00 | 523.00 | 523.00 | 523.00 | -1.51% | 3,900 |
| Jan 23, 2026 | 526.00 | 531.00 | 526.00 | 531.00 | 531.00 | 0.76% | 10,700 |
| Jan 22, 2026 | 519.00 | 527.00 | 519.00 | 527.00 | 527.00 | 1.54% | 2,400 |
| Jan 21, 2026 | 516.00 | 519.00 | 513.00 | 519.00 | 519.00 | 0.58% | 900 |
| Jan 20, 2026 | 517.00 | 523.00 | 514.00 | 516.00 | 516.00 | 0.39% | 7,400 |
| Jan 19, 2026 | 514.00 | 515.00 | 512.00 | 514.00 | 514.00 | -0.39% | 600 |
| Jan 16, 2026 | 514.00 | 516.00 | 506.00 | 516.00 | 516.00 | 0.39% | 2,600 |
| Jan 15, 2026 | 517.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.39% | 5,800 |
| Jan 14, 2026 | 507.00 | 512.00 | 507.00 | 512.00 | 512.00 | 0.99% | 900 |
| Jan 13, 2026 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | -1.17% | 3,000 |
| Jan 9, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.79% | 200 |
| Jan 8, 2026 | 509.00 | 509.00 | 506.00 | 509.00 | 509.00 | 0.99% | 400 |
| Jan 7, 2026 | 503.00 | 508.00 | 501.00 | 504.00 | 504.00 | - | 1,000 |
| Jan 6, 2026 | 505.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.20% | 1,800 |
| Jan 5, 2026 | 503.00 | 505.00 | 502.00 | 505.00 | 505.00 | - | 1,400 |
| Dec 30, 2025 | 506.00 | 506.00 | 500.00 | 505.00 | 505.00 | -1.56% | 4,300 |
| Dec 29, 2025 | 515.00 | 515.00 | 508.00 | 513.00 | 513.00 | 0.79% | 1,600 |
| Dec 26, 2025 | 510.00 | 513.00 | 509.00 | 509.00 | 509.00 | 0.59% | 3,900 |
| Dec 25, 2025 | 503.00 | 514.00 | 503.00 | 506.00 | 506.00 | -0.20% | 14,100 |
| Dec 24, 2025 | 508.00 | 508.00 | 503.00 | 507.00 | 507.00 | -0.39% | 3,000 |
| Dec 23, 2025 | 512.00 | 513.00 | 502.00 | 509.00 | 509.00 | -2.49% | 7,900 |
| Dec 22, 2025 | 514.00 | 522.00 | 505.00 | 522.00 | 522.00 | 1.95% | 3,700 |
| Dec 19, 2025 | 502.00 | 516.00 | 500.00 | 512.00 | 512.00 | 3.02% | 15,100 |
| Dec 18, 2025 | 497.00 | 499.00 | 495.00 | 497.00 | 497.00 | - | 4,700 |
| Dec 17, 2025 | 495.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.61% | 2,100 |
| Dec 16, 2025 | 502.00 | 506.00 | 488.00 | 494.00 | 494.00 | -1.20% | 5,400 |
| Dec 15, 2025 | 502.00 | 504.00 | 498.00 | 500.00 | 500.00 | -0.20% | 5,200 |
| Dec 12, 2025 | 502.00 | 512.00 | 499.00 | 501.00 | 501.00 | -0.60% | 4,500 |
| Dec 11, 2025 | 518.00 | 520.00 | 500.00 | 504.00 | 504.00 | -2.70% | 15,400 |
| Dec 10, 2025 | 526.00 | 526.00 | 518.00 | 518.00 | 518.00 | -0.19% | 3,100 |
| Dec 9, 2025 | 521.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.33% | 900 |
| Dec 8, 2025 | 509.00 | 526.00 | 502.00 | 526.00 | 526.00 | 3.14% | 3,200 |
| Dec 5, 2025 | 509.00 | 513.00 | 506.00 | 510.00 | 510.00 | -0.58% | 3,900 |
| Dec 4, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.59% | 200 |
| Dec 3, 2025 | 514.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.58% | 400 |
| Dec 2, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -0.39% | 400 |
| Dec 1, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,600 |
| Nov 28, 2025 | 529.00 | 529.00 | 505.00 | 510.00 | 510.00 | -2.86% | 4,400 |
| Nov 27, 2025 | 532.00 | 532.00 | 523.00 | 525.00 | 525.00 | -0.76% | 4,700 |
| Nov 26, 2025 | 530.00 | 530.00 | 525.00 | 529.00 | 529.00 | -0.19% | 4,700 |
| Nov 25, 2025 | 531.00 | 533.00 | 526.00 | 530.00 | 530.00 | 0.57% | 10,500 |
| Nov 21, 2025 | 523.00 | 532.00 | 523.00 | 527.00 | 527.00 | 0.57% | 4,900 |
| Nov 20, 2025 | 517.00 | 525.00 | 513.00 | 524.00 | 524.00 | 1.95% | 6,300 |
| Nov 19, 2025 | 512.00 | 515.00 | 512.00 | 514.00 | 514.00 | - | 1,200 |
| Nov 18, 2025 | 509.00 | 514.00 | 504.00 | 514.00 | 514.00 | 0.98% | 4,200 |
| Nov 17, 2025 | 504.00 | 509.00 | 504.00 | 509.00 | 509.00 | -0.20% | 1,300 |
| Nov 14, 2025 | 502.00 | 510.00 | 501.00 | 510.00 | 510.00 | 0.59% | 1,700 |
| Nov 13, 2025 | 514.00 | 514.00 | 502.00 | 507.00 | 507.00 | -0.98% | 5,500 |
| Nov 12, 2025 | 512.00 | 513.00 | 507.00 | 512.00 | 512.00 | 0.79% | 3,500 |
| Nov 11, 2025 | 505.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.20% | 7,500 |
| Nov 10, 2025 | 508.00 | 508.00 | 501.00 | 507.00 | 507.00 | 0.60% | 1,100 |
| Nov 7, 2025 | 504.00 | 513.00 | 498.00 | 504.00 | 504.00 | -1.75% | 9,900 |
| Nov 6, 2025 | 506.00 | 516.00 | 506.00 | 513.00 | 513.00 | 0.79% | 3,400 |
| Nov 5, 2025 | 520.00 | 520.00 | 505.00 | 509.00 | 509.00 | -2.12% | 4,500 |
| Oct 31, 2025 | 521.00 | 524.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1,900 |
| Oct 30, 2025 | 521.00 | 528.00 | 521.00 | 525.00 | 525.00 | 0.19% | 3,100 |
| Oct 29, 2025 | 528.00 | 528.00 | 524.00 | 524.00 | 524.00 | -0.76% | 1,100 |
| Oct 28, 2025 | 520.00 | 528.00 | 520.00 | 528.00 | 528.00 | 0.57% | 4,700 |
| Oct 27, 2025 | 528.00 | 530.00 | 523.00 | 525.00 | 525.00 | -0.38% | 9,600 |
| Oct 24, 2025 | 527.00 | 528.00 | 517.00 | 527.00 | 527.00 | 0.76% | 14,000 |
| Oct 23, 2025 | 521.00 | 523.00 | 515.00 | 523.00 | 523.00 | 0.19% | 2,000 |
| Oct 22, 2025 | 518.00 | 523.00 | 510.00 | 522.00 | 522.00 | 0.19% | 5,500 |
| Oct 21, 2025 | 529.00 | 529.00 | 509.00 | 521.00 | 521.00 | -1.51% | 12,600 |
| Oct 20, 2025 | 523.00 | 531.00 | 517.00 | 529.00 | 529.00 | 1.54% | 14,700 |
| Oct 17, 2025 | 504.00 | 522.00 | 503.00 | 521.00 | 521.00 | 3.17% | 12,900 |
| Oct 16, 2025 | 487.00 | 505.00 | 487.00 | 505.00 | 505.00 | 3.48% | 7,800 |
| Oct 15, 2025 | 471.00 | 491.00 | 471.00 | 488.00 | 488.00 | 4.72% | 5,900 |
| Oct 14, 2025 | 474.00 | 477.00 | 463.00 | 466.00 | 466.00 | -3.72% | 13,300 |
| Oct 10, 2025 | 495.00 | 495.00 | 484.00 | 484.00 | 484.00 | -1.83% | 1,700 |
| Oct 9, 2025 | 495.00 | 495.00 | 491.00 | 493.00 | 493.00 | -0.80% | 2,400 |
| Oct 8, 2025 | 496.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.20% | 1,500 |