Escrow Agent Japan, Inc. (TYO:6093)
Japan
· Delayed Price · Currency is JPY 170.00
+2.00 (1.19%)
Apr 28, 2026, 3:30 PM JST
Escrow Agent Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 110,100 |
| Apr 27, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 152,200 |
| Apr 24, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 156,900 |
| Apr 23, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | -3.33% | 349,300 |
| Apr 22, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 2.86% | 229,800 |
| Apr 21, 2026 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.85% | 280,100 |
| Apr 20, 2026 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 160,200 |
| Apr 17, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 0.56% | 227,500 |
| Apr 16, 2026 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 2.27% | 189,600 |
| Apr 15, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.12% | 205,800 |
| Apr 14, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 119,600 |
| Apr 13, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.75% | 108,700 |
| Apr 10, 2026 | 180.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 253,800 |
| Apr 9, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.66% | 215,200 |
| Apr 8, 2026 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 1.69% | 273,200 |
| Apr 7, 2026 | 173.00 | 179.00 | 171.00 | 178.00 | 178.00 | 2.89% | 354,800 |
| Apr 6, 2026 | 179.00 | 182.00 | 172.00 | 173.00 | 173.00 | -5.98% | 554,200 |
| Apr 3, 2026 | 185.00 | 189.00 | 180.00 | 184.00 | 184.00 | -1.60% | 309,200 |
| Apr 2, 2026 | 193.00 | 196.00 | 186.00 | 187.00 | 187.00 | -1.58% | 235,300 |
| Apr 1, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1.60% | 195,200 |
| Mar 31, 2026 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 213,000 |
| Mar 30, 2026 | 183.00 | 184.00 | 179.00 | 184.00 | 184.00 | -1.08% | 216,900 |
| Mar 27, 2026 | 182.00 | 187.00 | 179.00 | 186.00 | 186.00 | 2.76% | 218,000 |
| Mar 26, 2026 | 189.00 | 190.00 | 180.00 | 181.00 | 181.00 | -4.23% | 378,500 |
| Mar 25, 2026 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 0.53% | 194,700 |
| Mar 24, 2026 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 2.17% | 191,400 |
| Mar 23, 2026 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | -3.66% | 312,700 |
| Mar 19, 2026 | 193.00 | 202.00 | 189.00 | 191.00 | 191.00 | -2.05% | 827,300 |
| Mar 18, 2026 | 194.00 | 195.00 | 187.00 | 195.00 | 195.00 | 1.56% | 250,800 |
| Mar 17, 2026 | 191.00 | 196.00 | 187.00 | 192.00 | 192.00 | 2.67% | 394,500 |
| Mar 16, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.06% | 172,300 |
| Mar 13, 2026 | 190.00 | 194.00 | 184.00 | 189.00 | 189.00 | -2.07% | 504,400 |
| Mar 12, 2026 | 189.00 | 197.00 | 183.00 | 193.00 | 193.00 | 1.58% | 688,200 |
| Mar 11, 2026 | 187.00 | 204.00 | 187.00 | 190.00 | 190.00 | 1.60% | 1,211,300 |
| Mar 10, 2026 | 179.00 | 194.00 | 177.00 | 187.00 | 187.00 | 7.47% | 1,240,300 |
| Mar 9, 2026 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | -4.92% | 359,500 |
| Mar 6, 2026 | 177.00 | 187.00 | 176.00 | 183.00 | 183.00 | 2.81% | 490,700 |
| Mar 5, 2026 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 5.33% | 405,600 |
| Mar 4, 2026 | 163.00 | 171.00 | 160.00 | 169.00 | 169.00 | 0.60% | 891,900 |
| Mar 3, 2026 | 175.00 | 175.00 | 167.00 | 168.00 | 168.00 | -2.89% | 248,500 |
| Mar 2, 2026 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | -2.81% | 208,400 |
| Feb 27, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2.89% | 117,800 |
| Feb 26, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -2.26% | 295,500 |
| Feb 25, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 171.00 | -1.67% | 497,900 |
| Feb 24, 2026 | 176.00 | 180.00 | 175.00 | 180.00 | 173.90 | 2.27% | 169,100 |
| Feb 20, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 170.03 | -1.68% | 225,000 |
| Feb 19, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 172.93 | -0.56% | 255,600 |
| Feb 18, 2026 | 186.00 | 186.00 | 179.00 | 180.00 | 173.90 | -1.64% | 312,300 |
| Feb 17, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 176.80 | -0.54% | 149,700 |
| Feb 16, 2026 | 185.00 | 185.00 | 183.00 | 184.00 | 177.76 | - | 166,600 |
| Feb 13, 2026 | 187.00 | 187.00 | 182.00 | 184.00 | 177.76 | -0.54% | 279,500 |
| Feb 12, 2026 | 198.00 | 198.00 | 182.00 | 185.00 | 178.73 | -6.57% | 1,046,600 |
| Feb 10, 2026 | 199.00 | 204.00 | 197.00 | 198.00 | 191.29 | -0.50% | 296,200 |
| Feb 9, 2026 | 200.00 | 201.00 | 194.00 | 199.00 | 192.25 | 4.19% | 476,400 |
| Feb 6, 2026 | 196.00 | 197.00 | 190.00 | 191.00 | 184.53 | -2.55% | 257,800 |
| Feb 5, 2026 | 186.00 | 196.00 | 186.00 | 196.00 | 189.36 | 4.81% | 426,900 |
| Feb 4, 2026 | 184.00 | 188.00 | 184.00 | 187.00 | 180.66 | 1.63% | 209,000 |
| Feb 3, 2026 | 181.00 | 186.00 | 178.00 | 184.00 | 177.76 | 3.37% | 288,300 |
| Feb 2, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 171.97 | -1.11% | 237,700 |
| Jan 30, 2026 | 171.00 | 185.00 | 170.00 | 180.00 | 173.90 | 5.26% | 681,600 |
| Jan 29, 2026 | 176.00 | 176.00 | 169.00 | 171.00 | 165.20 | -2.84% | 377,300 |
| Jan 28, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 170.03 | -0.56% | 285,800 |
| Jan 27, 2026 | 174.00 | 179.00 | 173.00 | 177.00 | 171.00 | 1.72% | 150,200 |
| Jan 26, 2026 | 174.00 | 176.00 | 173.00 | 174.00 | 168.10 | -0.57% | 175,400 |
| Jan 23, 2026 | 173.00 | 175.00 | 172.00 | 175.00 | 169.07 | 1.74% | 98,700 |
| Jan 22, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 166.17 | 0.58% | 136,600 |
| Jan 21, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 165.20 | -0.58% | 130,500 |
| Jan 20, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 166.17 | -1.15% | 141,200 |
| Jan 19, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 168.10 | 1.16% | 178,400 |
| Jan 16, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 166.17 | - | 131,800 |
| Jan 15, 2026 | 170.00 | 173.00 | 168.00 | 172.00 | 166.17 | 2.38% | 255,800 |
| Jan 14, 2026 | 175.00 | 177.00 | 167.00 | 168.00 | 162.31 | -4.55% | 405,300 |
| Jan 13, 2026 | 179.00 | 182.00 | 175.00 | 176.00 | 170.03 | -3.83% | 455,300 |
| Jan 9, 2026 | 184.00 | 185.00 | 180.00 | 183.00 | 176.80 | -0.54% | 351,100 |
| Jan 8, 2026 | 186.00 | 188.00 | 184.00 | 184.00 | 177.76 | -0.54% | 200,200 |
| Jan 7, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 178.73 | - | 173,700 |
| Jan 6, 2026 | 184.00 | 189.00 | 182.00 | 185.00 | 178.73 | 1.09% | 287,400 |
| Jan 5, 2026 | 182.00 | 185.00 | 180.00 | 183.00 | 176.80 | 0.55% | 327,400 |
| Dec 30, 2025 | 182.00 | 184.00 | 178.00 | 182.00 | 175.83 | - | 357,800 |
| Dec 29, 2025 | 184.00 | 185.00 | 181.00 | 182.00 | 175.83 | -1.09% | 212,900 |
| Dec 26, 2025 | 183.00 | 186.00 | 182.00 | 184.00 | 177.76 | 0.55% | 269,900 |
| Dec 25, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 176.80 | - | 126,700 |
| Dec 24, 2025 | 184.00 | 187.00 | 182.00 | 183.00 | 176.80 | - | 302,000 |
| Dec 23, 2025 | 182.00 | 184.00 | 181.00 | 183.00 | 176.80 | 1.67% | 311,000 |
| Dec 22, 2025 | 187.00 | 188.00 | 174.00 | 180.00 | 173.90 | -1.64% | 1,225,700 |
| Dec 19, 2025 | 186.00 | 188.00 | 181.00 | 183.00 | 176.80 | -1.08% | 314,500 |
| Dec 18, 2025 | 192.00 | 192.00 | 184.00 | 185.00 | 178.73 | -3.65% | 386,600 |
| Dec 17, 2025 | 189.00 | 200.00 | 186.00 | 192.00 | 185.49 | 2.67% | 716,600 |
| Dec 16, 2025 | 198.00 | 199.00 | 184.00 | 187.00 | 180.66 | -5.56% | 1,011,700 |
| Dec 15, 2025 | 186.00 | 202.00 | 183.00 | 198.00 | 191.29 | 5.88% | 1,594,800 |
| Dec 12, 2025 | 171.00 | 191.00 | 171.00 | 187.00 | 180.66 | 8.09% | 1,696,200 |
| Dec 11, 2025 | 168.00 | 173.00 | 165.00 | 173.00 | 167.14 | 3.59% | 618,000 |
| Dec 10, 2025 | 159.00 | 167.00 | 157.00 | 167.00 | 161.34 | 3.73% | 524,500 |
| Dec 9, 2025 | 156.00 | 162.00 | 154.00 | 161.00 | 155.54 | 3.21% | 528,300 |
| Dec 8, 2025 | 150.00 | 156.00 | 149.00 | 156.00 | 150.71 | 3.31% | 674,300 |
| Dec 5, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 145.88 | -0.66% | 118,400 |
| Dec 4, 2025 | 153.00 | 156.00 | 152.00 | 152.00 | 146.85 | -1.94% | 305,700 |
| Dec 3, 2025 | 153.00 | 156.00 | 152.00 | 155.00 | 149.75 | 1.97% | 267,000 |
| Dec 2, 2025 | 155.00 | 157.00 | 152.00 | 152.00 | 146.85 | -1.30% | 341,300 |
| Dec 1, 2025 | 157.00 | 160.00 | 153.00 | 154.00 | 148.78 | -0.65% | 460,600 |