3796.T - e-Seikatsu Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019375.00376.00375.00376.00376.00400
Jul 22, 2019375.00376.00375.00376.00376.00400
Jul 19, 2019366.00378.00366.00378.00378.003,300
Jul 18, 2019372.00379.00372.00374.00374.001,300
Jul 17, 2019375.00378.00375.00378.00378.002,700
Jul 16, 2019373.00377.00373.00373.00373.00900
Jul 12, 2019374.00375.00367.00375.00375.001,200
Jul 11, 2019380.00380.00362.00370.00370.008,500
Jul 10, 2019383.00383.00378.00382.00382.003,400
Jul 09, 2019382.00382.00380.00381.00381.001,300
Jul 08, 2019384.00384.00374.00382.00382.005,600
Jul 05, 2019379.00380.00375.00380.00380.002,200
Jul 04, 2019381.00381.00370.00375.00375.0010,800
Jul 03, 2019370.00383.00367.00380.00380.0020,600
Jul 02, 2019358.00377.00358.00377.00377.0011,600
Jul 01, 2019369.00370.00360.00366.00366.004,900
Jun 28, 2019370.00376.00365.00368.00368.0017,800
Jun 27, 2019355.00373.00341.00372.00372.0029,100
Jun 26, 2019367.00367.00357.00363.00363.0010,300
Jun 25, 2019367.00369.00360.00368.00368.0021,000
Jun 24, 2019353.00369.00350.00368.00368.0022,200
Jun 21, 2019344.00351.00335.00348.00348.0014,400
Jun 20, 2019331.00331.00330.00331.00331.001,000
Jun 19, 2019329.00334.00329.00332.00332.00800
Jun 18, 2019329.00329.00324.00327.00327.00400
Jun 17, 2019322.00329.00321.00329.00329.001,700
Jun 14, 2019329.00332.00326.00327.00327.002,200
Jun 13, 2019323.00332.00323.00329.00329.002,000
Jun 12, 2019323.00325.00321.00324.00324.001,100
Jun 11, 2019320.00322.00320.00322.00322.001,600
Jun 10, 2019325.00326.00320.00324.00324.002,900
Jun 07, 2019326.00332.00320.00326.00326.002,000
Jun 06, 2019328.00329.00326.00326.00326.001,000
Jun 05, 2019322.00322.00320.00320.00320.0046,800
Jun 04, 2019322.00327.00319.00322.00322.001,300
Jun 03, 2019334.00334.00323.00328.00328.006,200
May 31, 2019345.00345.00336.00336.00336.002,000
May 30, 2019338.00346.00336.00346.00346.001,700
May 29, 2019339.00347.00339.00344.00344.00900
May 28, 2019350.00350.00337.00341.00341.004,300
May 27, 2019364.00364.00332.00334.00334.0013,100
May 24, 2019357.00364.00349.00361.00361.0016,500
May 23, 2019327.00360.00327.00359.00359.0020,900
May 22, 2019323.00327.00320.00327.00327.002,500
May 21, 2019329.00329.00329.00329.00329.00-
May 20, 2019318.00329.00318.00329.00329.00900
May 17, 2019316.00319.00312.00312.00312.001,100
May 16, 2019313.00316.00303.00316.00316.003,700
May 15, 2019317.00317.00313.00313.00313.002,800
May 14, 2019320.00324.00313.00320.00320.003,200
May 13, 2019344.00344.00322.00323.00323.007,100
May 10, 2019349.00355.00336.00336.00336.004,700
May 09, 2019358.00359.00342.00353.00353.007,100
May 08, 2019355.00358.00352.00358.00358.001,400
May 07, 2019352.00357.00352.00357.00357.00600
Apr 26, 2019356.00360.00350.00360.00360.005,300
Apr 25, 2019358.00358.00349.00349.00349.0014,300
Apr 24, 2019355.00356.00353.00355.00355.002,900
Apr 23, 2019346.00355.00346.00355.00355.008,800
Apr 22, 2019360.00360.00357.00360.00360.001,600
Apr 19, 2019355.00361.00355.00361.00361.00700
Apr 18, 2019355.00361.00355.00356.00356.002,600
Apr 17, 2019362.00362.00359.00359.00359.002,700
Apr 16, 2019364.00364.00362.00362.00362.00900
Apr 15, 2019365.00365.00364.00365.00365.001,900
Apr 12, 2019355.00362.00355.00358.00358.001,600
Apr 11, 2019355.00362.00355.00362.00362.001,400
Apr 10, 2019363.00363.00362.00362.00362.0010,200
Apr 09, 2019359.00365.00359.00363.00363.001,700
Apr 08, 2019357.00380.00357.00368.00368.008,300
Apr 05, 2019368.00368.00357.00360.00360.003,200
Apr 04, 2019369.00369.00357.00357.00357.007,100
Apr 03, 2019359.00394.00352.00369.00369.0026,600
Apr 02, 2019347.00353.00347.00352.00352.004,000
Apr 01, 2019346.00355.00346.00347.00347.001,700
Mar 29, 2019355.00356.00344.00345.00345.005,000
Mar 28, 2019364.00364.00364.00364.00364.00-
Mar 27, 2019356.00364.00356.00364.00364.00600
Mar 27, 20195 Dividend
Mar 26, 2019373.00373.00370.00370.00365.005,600
Mar 25, 2019374.00374.00374.00374.00368.95-
Mar 22, 2019366.00374.00363.00374.00368.956,300
Mar 21, 2019366.00366.00366.00366.00361.05-
Mar 20, 2019359.00372.00359.00366.00361.059,200
Mar 19, 2019356.00377.00351.00357.00352.1823,800
Mar 18, 2019350.00350.00347.00349.00344.281,400
Mar 15, 2019340.00350.00340.00350.00345.275,200
Mar 14, 2019342.00346.00341.00344.00339.351,400
Mar 13, 2019334.00346.00334.00342.00337.382,800
Mar 12, 2019336.00350.00336.00350.00345.272,700
Mar 11, 2019331.00331.00331.00331.00326.53-
Mar 08, 2019336.00336.00326.00331.00326.531,400
Mar 07, 2019329.00338.00329.00333.00328.503,700
Mar 06, 2019344.00344.00323.00329.00324.5512,700
Mar 05, 2019347.00349.00343.00344.00339.354,000
Mar 04, 2019352.00352.00342.00349.00344.283,400
Mar 01, 2019344.00352.00342.00352.00347.249,400
Feb 28, 2019345.00350.00345.00347.00342.318,900
Feb 27, 2019337.00350.00333.00350.00345.2722,800
Feb 26, 2019338.00369.00331.00344.00339.35143,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...