ES-CON JAPAN Ltd. (TYO:8892)
Japan
· Delayed Price · Currency is JPY 1,195.00
-5.00 (-0.42%)
Apr 28, 2026, 3:30 PM JST
ES-CON JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,200.00 | 1,206.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.42% | 397,900 |
| Apr 27, 2026 | 1,170.00 | 1,223.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.63% | 1,087,000 |
| Apr 24, 2026 | 1,137.00 | 1,142.00 | 1,126.00 | 1,136.00 | 1,136.00 | 0.62% | 241,900 |
| Apr 23, 2026 | 1,124.00 | 1,131.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.27% | 144,100 |
| Apr 22, 2026 | 1,136.00 | 1,141.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.23% | 164,900 |
| Apr 21, 2026 | 1,146.00 | 1,163.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.26% | 283,000 |
| Apr 20, 2026 | 1,143.00 | 1,148.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.97% | 219,700 |
| Apr 17, 2026 | 1,138.00 | 1,139.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.35% | 82,400 |
| Apr 16, 2026 | 1,142.00 | 1,152.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.44% | 135,100 |
| Apr 15, 2026 | 1,140.00 | 1,149.00 | 1,138.00 | 1,141.00 | 1,141.00 | 1.06% | 162,000 |
| Apr 14, 2026 | 1,136.00 | 1,143.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.18% | 192,700 |
| Apr 13, 2026 | 1,126.00 | 1,136.00 | 1,121.00 | 1,131.00 | 1,131.00 | 0.35% | 180,500 |
| Apr 10, 2026 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.81% | 163,000 |
| Apr 9, 2026 | 1,136.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.24% | 120,600 |
| Apr 8, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.89% | 185,400 |
| Apr 7, 2026 | 1,118.00 | 1,128.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.45% | 127,300 |
| Apr 6, 2026 | 1,105.00 | 1,122.00 | 1,102.00 | 1,117.00 | 1,117.00 | 1.36% | 148,600 |
| Apr 3, 2026 | 1,120.00 | 1,120.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.46% | 245,100 |
| Apr 2, 2026 | 1,128.00 | 1,135.00 | 1,091.00 | 1,097.00 | 1,097.00 | -1.88% | 539,200 |
| Apr 1, 2026 | 1,095.00 | 1,119.00 | 1,089.00 | 1,118.00 | 1,118.00 | 3.33% | 351,400 |
| Mar 31, 2026 | 1,084.00 | 1,093.00 | 1,075.00 | 1,082.00 | 1,082.00 | -0.09% | 218,400 |
| Mar 30, 2026 | 1,060.00 | 1,083.00 | 1,057.00 | 1,083.00 | 1,083.00 | -4.83% | 561,100 |
| Mar 27, 2026 | 1,141.00 | 1,144.00 | 1,135.00 | 1,138.00 | 1,090.00 | 0.09% | 451,400 |
| Mar 26, 2026 | 1,146.00 | 1,147.00 | 1,129.00 | 1,137.00 | 1,089.04 | - | 230,100 |
| Mar 25, 2026 | 1,132.00 | 1,138.00 | 1,129.00 | 1,137.00 | 1,089.04 | 1.52% | 160,100 |
| Mar 24, 2026 | 1,125.00 | 1,127.00 | 1,113.00 | 1,120.00 | 1,072.76 | 1.45% | 151,000 |
| Mar 23, 2026 | 1,119.00 | 1,119.00 | 1,098.00 | 1,104.00 | 1,057.43 | -2.04% | 288,000 |
| Mar 19, 2026 | 1,139.00 | 1,143.00 | 1,120.00 | 1,127.00 | 1,079.46 | -0.70% | 295,900 |
| Mar 18, 2026 | 1,123.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,087.13 | 1.70% | 235,100 |
| Mar 17, 2026 | 1,115.00 | 1,124.00 | 1,106.00 | 1,116.00 | 1,068.93 | 1.18% | 199,200 |
| Mar 16, 2026 | 1,102.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,056.48 | - | 217,100 |
| Mar 13, 2026 | 1,100.00 | 1,120.00 | 1,097.00 | 1,103.00 | 1,056.48 | - | 326,500 |
| Mar 12, 2026 | 1,117.00 | 1,117.00 | 1,097.00 | 1,103.00 | 1,056.48 | -1.25% | 355,600 |
| Mar 11, 2026 | 1,117.00 | 1,126.00 | 1,113.00 | 1,117.00 | 1,069.89 | 0.36% | 182,900 |
| Mar 10, 2026 | 1,104.00 | 1,119.00 | 1,097.00 | 1,113.00 | 1,066.05 | 1.64% | 172,000 |
| Mar 9, 2026 | 1,075.00 | 1,099.00 | 1,067.00 | 1,095.00 | 1,048.81 | -0.82% | 248,200 |
| Mar 6, 2026 | 1,104.00 | 1,109.00 | 1,091.00 | 1,104.00 | 1,057.43 | - | 172,400 |
| Mar 5, 2026 | 1,109.00 | 1,117.00 | 1,100.00 | 1,104.00 | 1,057.43 | 1.38% | 230,400 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,078.00 | 1,089.00 | 1,043.07 | -1.98% | 458,500 |
| Mar 3, 2026 | 1,141.00 | 1,145.00 | 1,111.00 | 1,111.00 | 1,064.14 | -3.14% | 362,000 |
| Mar 2, 2026 | 1,136.00 | 1,148.00 | 1,128.00 | 1,147.00 | 1,098.62 | - | 317,500 |
| Feb 27, 2026 | 1,140.00 | 1,148.00 | 1,134.00 | 1,147.00 | 1,098.62 | 0.88% | 329,400 |
| Feb 26, 2026 | 1,128.00 | 1,141.00 | 1,127.00 | 1,137.00 | 1,089.04 | 0.98% | 218,800 |
| Feb 25, 2026 | 1,127.00 | 1,134.00 | 1,125.00 | 1,126.00 | 1,078.51 | -0.09% | 215,300 |
| Feb 24, 2026 | 1,128.00 | 1,134.00 | 1,116.00 | 1,127.00 | 1,079.46 | - | 257,000 |
| Feb 20, 2026 | 1,139.00 | 1,139.00 | 1,123.00 | 1,127.00 | 1,079.46 | -2.00% | 194,700 |
| Feb 19, 2026 | 1,139.00 | 1,151.00 | 1,128.00 | 1,150.00 | 1,101.49 | 0.97% | 184,200 |
| Feb 18, 2026 | 1,144.00 | 1,144.00 | 1,136.00 | 1,139.00 | 1,090.96 | - | 139,700 |
| Feb 17, 2026 | 1,140.00 | 1,148.00 | 1,133.00 | 1,139.00 | 1,090.96 | -0.18% | 193,700 |
| Feb 16, 2026 | 1,160.00 | 1,163.00 | 1,141.00 | 1,141.00 | 1,092.87 | -1.64% | 333,300 |
| Feb 13, 2026 | 1,180.00 | 1,184.00 | 1,157.00 | 1,160.00 | 1,111.07 | -2.19% | 278,000 |
| Feb 12, 2026 | 1,188.00 | 1,198.00 | 1,181.00 | 1,186.00 | 1,135.98 | 0.08% | 218,900 |
| Feb 10, 2026 | 1,169.00 | 1,188.00 | 1,167.00 | 1,185.00 | 1,135.02 | 1.72% | 174,800 |
| Feb 9, 2026 | 1,180.00 | 1,182.00 | 1,164.00 | 1,165.00 | 1,115.86 | - | 205,800 |
| Feb 6, 2026 | 1,164.00 | 1,169.00 | 1,160.00 | 1,165.00 | 1,115.86 | 0.34% | 127,500 |
| Feb 5, 2026 | 1,172.00 | 1,172.00 | 1,157.00 | 1,161.00 | 1,112.03 | - | 161,100 |
| Feb 4, 2026 | 1,144.00 | 1,166.00 | 1,142.00 | 1,161.00 | 1,112.03 | 1.66% | 232,500 |
| Feb 3, 2026 | 1,146.00 | 1,156.00 | 1,133.00 | 1,142.00 | 1,093.83 | -0.17% | 273,800 |
| Feb 2, 2026 | 1,144.00 | 1,157.00 | 1,130.00 | 1,144.00 | 1,095.75 | -4.11% | 494,700 |
| Jan 30, 2026 | 1,195.00 | 1,202.00 | 1,188.00 | 1,193.00 | 1,142.68 | -0.17% | 153,000 |
| Jan 29, 2026 | 1,191.00 | 1,196.00 | 1,176.00 | 1,195.00 | 1,144.60 | -0.08% | 194,000 |
| Jan 28, 2026 | 1,201.00 | 1,211.00 | 1,194.00 | 1,196.00 | 1,145.55 | -0.91% | 152,500 |
| Jan 27, 2026 | 1,212.00 | 1,217.00 | 1,203.00 | 1,207.00 | 1,156.09 | -1.15% | 116,300 |
| Jan 26, 2026 | 1,208.00 | 1,230.00 | 1,207.00 | 1,221.00 | 1,169.50 | 0.08% | 155,800 |
| Jan 23, 2026 | 1,226.00 | 1,234.00 | 1,218.00 | 1,220.00 | 1,168.54 | -0.49% | 115,900 |
| Jan 22, 2026 | 1,214.00 | 1,227.00 | 1,209.00 | 1,226.00 | 1,174.29 | 1.49% | 146,800 |
| Jan 21, 2026 | 1,219.00 | 1,225.00 | 1,205.00 | 1,208.00 | 1,157.05 | -1.47% | 195,200 |
| Jan 20, 2026 | 1,236.00 | 1,240.00 | 1,222.00 | 1,226.00 | 1,174.29 | -1.05% | 124,900 |
| Jan 19, 2026 | 1,244.00 | 1,250.00 | 1,233.00 | 1,239.00 | 1,186.74 | -0.24% | 118,100 |
| Jan 16, 2026 | 1,230.00 | 1,244.00 | 1,225.00 | 1,242.00 | 1,189.61 | 0.73% | 144,200 |
| Jan 15, 2026 | 1,216.00 | 1,237.00 | 1,210.00 | 1,233.00 | 1,180.99 | 1.99% | 190,800 |
| Jan 14, 2026 | 1,220.00 | 1,226.00 | 1,202.00 | 1,209.00 | 1,158.01 | -0.17% | 268,900 |
| Jan 13, 2026 | 1,235.00 | 1,242.00 | 1,208.00 | 1,211.00 | 1,159.92 | -1.30% | 296,800 |
| Jan 9, 2026 | 1,237.00 | 1,243.00 | 1,223.00 | 1,227.00 | 1,175.25 | 0.82% | 206,200 |
| Jan 8, 2026 | 1,250.00 | 1,254.00 | 1,213.00 | 1,217.00 | 1,165.67 | -2.72% | 303,400 |
| Jan 7, 2026 | 1,234.00 | 1,267.00 | 1,229.00 | 1,251.00 | 1,198.23 | 1.38% | 499,600 |
| Jan 6, 2026 | 1,205.00 | 1,239.00 | 1,205.00 | 1,234.00 | 1,181.95 | 2.75% | 434,000 |
| Jan 5, 2026 | 1,188.00 | 1,209.00 | 1,178.00 | 1,201.00 | 1,150.34 | 1.09% | 517,500 |
| Dec 30, 2025 | 1,195.00 | 1,209.00 | 1,185.00 | 1,188.00 | 1,137.89 | 0.25% | 355,500 |
| Dec 29, 2025 | 1,175.00 | 1,196.00 | 1,168.00 | 1,185.00 | 1,135.02 | 1.46% | 371,400 |
| Dec 26, 2025 | 1,170.00 | 1,175.00 | 1,162.00 | 1,168.00 | 1,118.73 | 0.69% | 275,900 |
| Dec 25, 2025 | 1,146.00 | 1,163.00 | 1,142.00 | 1,160.00 | 1,111.07 | 1.67% | 204,300 |
| Dec 24, 2025 | 1,138.00 | 1,149.00 | 1,132.00 | 1,141.00 | 1,092.87 | -0.09% | 254,700 |
| Dec 23, 2025 | 1,126.00 | 1,144.00 | 1,120.00 | 1,142.00 | 1,093.83 | 2.06% | 377,100 |
| Dec 22, 2025 | 1,125.00 | 1,140.00 | 1,088.00 | 1,119.00 | 1,071.80 | 1.08% | 500,800 |
| Dec 19, 2025 | 1,088.00 | 1,126.00 | 1,086.00 | 1,107.00 | 1,060.31 | 2.69% | 868,900 |
| Dec 18, 2025 | 1,044.00 | 1,082.00 | 1,040.00 | 1,078.00 | 1,032.53 | 3.75% | 573,900 |
| Dec 17, 2025 | 1,038.00 | 1,039.00 | 1,026.00 | 1,039.00 | 995.18 | 0.10% | 185,800 |
| Dec 16, 2025 | 1,041.00 | 1,042.00 | 1,034.00 | 1,038.00 | 994.22 | -0.38% | 159,100 |
| Dec 15, 2025 | 1,022.00 | 1,042.00 | 1,022.00 | 1,042.00 | 998.05 | 1.96% | 182,900 |
| Dec 12, 2025 | 1,022.00 | 1,027.00 | 1,022.00 | 1,022.00 | 978.89 | 0.79% | 97,200 |
| Dec 11, 2025 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 971.23 | -1.55% | 112,200 |
| Dec 10, 2025 | 1,018.00 | 1,030.00 | 1,017.00 | 1,030.00 | 986.56 | 1.18% | 152,600 |
| Dec 9, 2025 | 1,022.00 | 1,022.00 | 1,011.00 | 1,018.00 | 975.06 | -0.29% | 133,300 |
| Dec 8, 2025 | 1,012.00 | 1,021.00 | 1,008.00 | 1,021.00 | 977.93 | 0.89% | 165,700 |
| Dec 5, 2025 | 1,016.00 | 1,018.00 | 1,010.00 | 1,012.00 | 969.31 | -0.49% | 87,600 |
| Dec 4, 2025 | 1,006.00 | 1,020.00 | 1,006.00 | 1,017.00 | 974.10 | 0.99% | 96,700 |
| Dec 3, 2025 | 1,012.00 | 1,014.00 | 1,007.00 | 1,007.00 | 964.53 | -0.49% | 138,100 |
| Dec 2, 2025 | 1,027.00 | 1,028.00 | 1,012.00 | 1,012.00 | 969.31 | -1.75% | 106,400 |
| Dec 1, 2025 | 1,040.00 | 1,042.00 | 1,028.00 | 1,030.00 | 986.56 | -1.25% | 130,300 |