8892.T - ES-CON JAPAN Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019677.00679.00666.00667.00667.00283,400
Jul 17, 2019692.00692.00685.00685.00685.00163,800
Jul 16, 2019707.00707.00688.00692.00692.00313,200
Jul 12, 2019713.00714.00708.00708.00708.00132,500
Jul 11, 2019706.00713.00702.00713.00713.00155,600
Jul 10, 2019696.00707.00692.00703.00703.00196,100
Jul 09, 2019698.00709.00696.00698.00698.00206,100
Jul 08, 2019700.00705.00698.00699.00699.00124,300
Jul 05, 2019697.00700.00689.00698.00698.00190,400
Jul 04, 2019698.00699.00691.00693.00693.00177,700
Jul 03, 2019691.00694.00686.00692.00692.00151,200
Jul 02, 2019679.00694.00675.00693.00693.00204,200
Jul 01, 2019672.00678.00668.00678.00678.00335,700
Jun 28, 2019661.00670.00659.00668.00668.00156,600
Jun 27, 2019659.00663.00656.00660.00660.00149,700
Jun 26, 2019661.00663.00656.00656.00656.00251,000
Jun 25, 2019674.00678.00664.00665.00665.00277,700
Jun 24, 2019673.00674.00659.00671.00671.00324,700
Jun 21, 2019683.00685.00675.00675.00675.00241,100
Jun 20, 2019675.00682.00673.00682.00682.00131,400
Jun 19, 2019676.00679.00672.00674.00674.00146,600
Jun 18, 2019678.00680.00666.00666.00666.00266,800
Jun 17, 2019687.00688.00678.00679.00679.00190,000
Jun 14, 2019689.00692.00682.00687.00687.00202,600
Jun 13, 2019694.00695.00679.00681.00681.00272,500
Jun 12, 2019696.00701.00689.00694.00694.00175,000
Jun 11, 2019694.00698.00689.00695.00695.00130,500
Jun 10, 2019702.00704.00689.00694.00694.00178,100
Jun 07, 2019673.00697.00670.00693.00693.00381,900
Jun 06, 2019680.00685.00673.00673.00673.00193,000
Jun 05, 2019680.00682.00675.00678.00678.00182,800
Jun 04, 2019666.00676.00666.00670.00670.00160,600
Jun 03, 2019676.00681.00669.00670.00670.00288,700
May 31, 2019683.00685.00666.00682.00682.00505,700
May 30, 2019684.00686.00678.00685.00685.00302,600
May 29, 2019694.00699.00684.00693.00693.00223,200
May 28, 2019708.00708.00694.00701.00701.00181,000
May 27, 2019701.00708.00691.00705.00705.00170,300
May 24, 2019690.00699.00683.00699.00699.00379,800
May 23, 2019705.00707.00698.00700.00700.00209,000
May 22, 2019705.00713.00703.00705.00705.00118,300
May 21, 2019716.00716.00704.00704.00704.00274,000
May 20, 2019715.00721.00712.00716.00716.00146,900
May 17, 2019713.00720.00710.00715.00715.00155,200
May 16, 2019704.00713.00700.00711.00711.00176,300
May 15, 2019715.00718.00701.00703.00703.00332,200
May 14, 2019701.00721.00697.00714.00714.00315,300
May 13, 2019709.00730.00704.00720.00720.00258,600
May 10, 2019716.00729.00702.00707.00707.00407,100
May 09, 2019772.00772.00715.00717.00717.00809,400
May 08, 2019787.00788.00767.00782.00782.00427,500
May 07, 2019791.00805.00783.00801.00801.00311,400
Apr 26, 2019772.00789.00768.00789.00789.00242,800
Apr 25, 2019765.00779.00762.00778.00778.00287,800
Apr 24, 2019768.00769.00761.00764.00764.00204,500
Apr 23, 2019761.00767.00757.00766.00766.00155,900
Apr 22, 2019763.00766.00757.00764.00764.00107,600
Apr 19, 2019760.00768.00760.00763.00763.0087,600
Apr 18, 2019777.00779.00761.00762.00762.00193,800
Apr 17, 2019776.00783.00775.00778.00778.00153,100
Apr 16, 2019777.00779.00771.00775.00775.00137,500
Apr 15, 2019769.00777.00764.00776.00776.00267,200
Apr 12, 2019764.00766.00756.00763.00763.00133,100
Apr 11, 2019762.00766.00755.00759.00759.00125,400
Apr 10, 2019757.00768.00757.00767.00767.00102,400
Apr 09, 2019769.00771.00755.00764.00764.00157,400
Apr 08, 2019776.00776.00763.00766.00766.00162,700
Apr 05, 2019761.00775.00760.00772.00772.00282,100
Apr 04, 2019759.00764.00753.00760.00760.00137,100
Apr 03, 2019741.00755.00741.00754.00754.00130,800
Apr 02, 2019760.00764.00746.00746.00746.00163,900
Apr 01, 2019739.00760.00738.00757.00757.00421,800
Mar 29, 2019740.00743.00726.00730.00730.00294,100
Mar 28, 2019746.00754.00739.00740.00740.00162,300
Mar 27, 2019740.00748.00737.00747.00747.00207,400
Mar 26, 2019730.00736.00726.00732.00732.00160,300
Mar 25, 2019753.00754.00726.00727.00727.00313,100
Mar 22, 2019766.00772.00764.00767.00767.00262,100
Mar 21, 2019766.00766.00766.00766.00766.00-
Mar 20, 2019753.00766.00750.00766.00766.00228,100
Mar 19, 2019758.00759.00751.00753.00753.00100,400
Mar 18, 2019758.00767.00755.00758.00758.00211,800
Mar 15, 2019747.00766.00747.00753.00753.00919,700
Mar 14, 2019754.00758.00750.00751.00751.00130,500
Mar 13, 2019751.00756.00744.00747.00747.00181,900
Mar 12, 2019761.00770.00751.00752.00752.00235,500
Mar 11, 2019751.00756.00736.00749.00749.00236,400
Mar 08, 2019757.00763.00750.00753.00753.00321,000
Mar 07, 2019756.00770.00753.00767.00767.00274,200
Mar 06, 2019756.00765.00746.00764.00764.00237,400
Mar 05, 2019773.00775.00759.00760.00760.00206,200
Mar 04, 2019770.00776.00763.00775.00775.00207,500
Mar 01, 2019774.00775.00762.00766.00766.00291,600
Feb 28, 2019790.00792.00779.00781.00781.00212,800
Feb 27, 2019779.00791.00778.00790.00790.00283,300
Feb 26, 2019778.00781.00769.00779.00779.00214,500
Feb 25, 2019765.00777.00761.00774.00774.00333,100
Feb 22, 2019751.00757.00741.00757.00757.00369,500
Feb 21, 2019764.00764.00754.00758.00758.00308,400
Feb 20, 2019770.00770.00755.00764.00764.00224,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...