ES-CON JAPAN Ltd. (8892.T) JPX

1,102.00

+5(+0.46%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,120	1,102	1,102	1,120	1,093	245,100
April 02, 2026	1,128	1,097	1,097	1,135	1,091	539,200
April 01, 2026	1,095	1,118	1,118	1,119	1,089	351,400
March 31, 2026	1,084	1,082	1,082	1,093	1,075	218,400
March 30, 2026	1,060	1,083	1,083	1,083	1,057	561,100
March 27, 2026	1,141	1,138	1,138	1,144	1,135	451,400
March 26, 2026	1,146	1,137	1,137	1,147	1,129	230,100
March 25, 2026	1,132	1,137	1,137	1,138	1,129	160,100
March 24, 2026	1,125	1,120	1,120	1,127	1,113	151,000
March 23, 2026	1,119	1,104	1,104	1,119	1,098	288,000
March 19, 2026	1,139	1,127	1,127	1,143	1,120	295,900
March 18, 2026	1,123	1,135	1,135	1,136	1,120	235,100
March 17, 2026	1,115	1,116	1,116	1,124	1,106	199,200
March 16, 2026	1,102	1,103	1,103	1,110	1,099	217,100
March 13, 2026	1,100	1,103	1,103	1,120	1,097	326,500
March 12, 2026	1,117	1,103	1,103	1,117	1,097	355,600
March 11, 2026	1,117	1,117	1,117	1,126	1,113	182,900
March 10, 2026	1,104	1,115	1,115	1,119	1,097	74,700
March 09, 2026	1,075	1,095	1,095	1,099	1,067	248,200
March 06, 2026	1,104	1,104	1,104	1,109	1,091	172,400
March 05, 2026	1,109	1,104	1,104	1,117	1,100	230,400
March 04, 2026	1,100	1,093	1,093	1,104	1,078	327,000
March 03, 2026	1,141	1,111	1,111	1,145	1,111	362,000
March 02, 2026	1,136	1,147	1,147	1,148	1,128	317,500
February 27, 2026	1,140	1,147	1,147	1,148	1,134	329,400
February 26, 2026	1,128	1,137	1,137	1,141	1,127	218,800
February 25, 2026	1,127	1,126	1,126	1,134	1,125	215,300
February 24, 2026	1,128	1,127	1,127	1,134	1,116	257,000
February 20, 2026	1,139	1,127	0	1,139	1,123	194,700
February 19, 2026	1,139	1,150	0	1,151	1,128	184,200
February 18, 2026	1,144	1,139	0	1,144	1,136	139,700
February 17, 2026	1,140	1,139	0	1,148	1,133	193,700
February 16, 2026	1,160	1,141	0	1,163	1,141	333,300
February 13, 2026	1,180	1,160	0	1,184	1,157	278,000
February 12, 2026	1,188	1,186	0	1,198	1,181	218,900
February 10, 2026	1,169	1,185	0	1,188	1,167	174,800
February 09, 2026	1,180	1,165	0	1,182	1,164	205,800
February 06, 2026	1,164	1,165	0	1,169	1,160	127,500
February 05, 2026	1,172	1,161	0	1,172	1,157	161,100
February 04, 2026	1,144	1,161	0	1,166	1,142	232,500
February 03, 2026	1,146	1,142	0	1,156	1,133	273,800
February 02, 2026	1,144	1,144	0	1,157	1,130	494,700
January 30, 2026	1,195	1,193	0	1,202	1,188	153,000
January 29, 2026	1,191	1,195	0	1,196	1,176	194,000
January 28, 2026	1,201	1,196	0	1,211	1,194	152,500
January 27, 2026	1,212	1,207	0	1,217	1,203	116,300
January 26, 2026	1,208	1,221	0	1,230	1,207	155,800
January 23, 2026	1,226	1,220	0	1,234	1,218	115,900
January 22, 2026	1,214	1,226	0	1,227	1,209	146,800
January 21, 2026	1,219	1,208	0	1,225	1,205	195,200
January 20, 2026	1,236	1,226	0	1,240	1,222	124,900
January 19, 2026	1,244	1,239	0	1,250	1,233	118,100
January 16, 2026	1,230	1,242	0	1,244	1,225	144,200
January 15, 2026	1,216	1,233	0	1,237	1,210	190,800
January 14, 2026	1,220	1,209	0	1,226	1,202	268,900
January 13, 2026	1,235	1,211	0	1,242	1,208	296,800
January 09, 2026	1,237	1,227	0	1,243	1,223	206,200
January 08, 2026	1,250	1,217	0	1,254	1,213	303,400
January 07, 2026	1,234	1,251	0	1,267	1,229	499,600
January 06, 2026	1,205	1,234	0	1,239	1,205	434,000