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

1,155.00

+0(+0.00%)

Updated at May 14 03:30PM

Currency In JPY

8892.T Historical Return

If you invested ¥1000 in ES-CON JAPAN Ltd. (8892.T) 10 years ago, it would be worth ¥6,085.03 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,949.17, while ¥1000 invested 1 year ago would be worth ¥1,188.04. This corresponds to total returns of 508.5%, 94.92%, 18.8%, respectively, with annualized returns of 19.79%, 14.27%, 18.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8892.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,171	1,155	1,155	1,176	1,155	172,500
May 12, 2026	1,174	1,171	1,171	1,185	1,166	194,800
May 11, 2026	1,162	1,164	1,164	1,168	1,160	168,500
May 08, 2026	1,171	1,166	1,166	1,171	1,152	170,200
May 07, 2026	1,152	1,171	1,171	1,178	1,150	253,100
May 01, 2026	1,171	1,160	1,160	1,176	1,156	277,400
April 30, 2026	1,175	1,175	1,175	1,183	1,163	292,800
April 28, 2026	1,200	1,195	1,195	1,206	1,179	397,900
April 27, 2026	1,170	1,200	1,200	1,223	1,140	1.09M
April 24, 2026	1,137	1,136	1,136	1,142	1,126	241,900
April 23, 2026	1,124	1,129	1,129	1,131	1,121	144,100
April 22, 2026	1,136	1,126	1,126	1,141	1,123	164,900
April 21, 2026	1,146	1,140	1,140	1,163	1,136	283,000
April 20, 2026	1,143	1,143	1,143	1,148	1,135	219,700
April 17, 2026	1,138	1,132	1,132	1,139	1,128	121,200
April 16, 2026	1,142	1,136	1,136	1,152	1,135	135,100
April 15, 2026	1,140	1,141	1,141	1,149	1,138	162,000
April 14, 2026	1,136	1,129	1,129	1,143	1,121	192,700
April 13, 2026	1,126	1,131	1,131	1,136	1,121	180,500
April 10, 2026	1,128	1,127	1,127	1,138	1,120	163,000
April 09, 2026	1,136	1,118	1,118	1,139	1,118	120,600
April 08, 2026	1,130	1,132	1,132	1,143	1,130	185,400
April 07, 2026	1,118	1,122	1,122	1,128	1,116	127,300
April 06, 2026	1,105	1,117	1,117	1,122	1,102	148,600
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	1,090	1,144	1,135	451,400
March 26, 2026	1,146	1,137	1,089.04	1,147	1,129	230,100
March 25, 2026	1,132	1,137	1,089.04	1,138	1,129	160,100
March 24, 2026	1,125	1,120	1,072.76	1,127	1,113	151,000
March 23, 2026	1,119	1,104	1,057.43	1,119	1,098	288,000
March 19, 2026	1,139	1,127	1,079.46	1,143	1,120	295,900
March 18, 2026	1,123	1,135	1,087.13	1,136	1,120	235,100
March 17, 2026	1,115	1,116	1,068.93	1,124	1,106	199,200
March 16, 2026	1,102	1,103	1,056.48	1,110	1,099	217,100
March 13, 2026	1,100	1,103	1,056.48	1,120	1,097	326,500
March 12, 2026	1,117	1,103	1,056.48	1,117	1,097	355,600
March 11, 2026	1,117	1,117	1,069.89	1,126	1,113	182,900
March 10, 2026	1,104	1,115	1,066.05	1,119	1,097	74,700
March 09, 2026	1,075	1,095	1,048.81	1,099	1,067	248,200
March 06, 2026	1,104	1,104	1,057.43	1,109	1,091	172,400
March 05, 2026	1,109	1,104	1,057.43	1,117	1,100	230,400
March 04, 2026	1,100	1,093	1,043.07	1,104	1,078	327,000
March 03, 2026	1,141	1,111	1,064.14	1,145	1,111	362,000
March 02, 2026	1,136	1,147	1,098.62	1,148	1,128	317,500
February 27, 2026	1,140	1,147	1,108.45	1,148	1,134	329,400
February 26, 2026	1,128	1,137	1,098.79	1,141	1,127	218,800
February 25, 2026	1,127	1,126	1,088.16	1,134	1,125	215,300
February 24, 2026	1,128	1,127	1,089.12	1,134	1,116	257,000
February 20, 2026	1,139	1,127	1,089.12	1,139	1,123	194,700
February 19, 2026	1,139	1,150	1,111.35	1,151	1,128	184,200
February 18, 2026	1,144	1,139	1,100.72	1,144	1,136	139,700
February 17, 2026	1,140	1,139	1,100.72	1,148	1,133	193,700
February 16, 2026	1,160	1,141	1,102.65	1,163	1,141	333,300
February 13, 2026	1,180	1,160	1,121.01	1,184	1,157	278,000
February 12, 2026	1,188	1,186	1,146.14	1,198	1,181	218,900
February 10, 2026	1,169	1,185	1,145.17	1,188	1,167	174,800