8892.T - ES-CON JAPAN Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
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
Feb 19, 2019763.00772.00758.00767.00767.00195,500
Feb 18, 2019773.00776.00758.00761.00761.00295,800
Feb 15, 2019751.00768.00739.00762.00762.00498,500
Feb 14, 2019782.00786.00750.00755.00755.00794,000
Feb 13, 2019811.00817.00790.00791.00791.00568,600
Feb 12, 2019802.00812.00751.00809.00809.00827,000
Feb 11, 2019823.00823.00823.00823.00823.00-
Feb 08, 2019808.00827.00800.00823.00823.00421,200
Feb 07, 2019830.00831.00810.00821.00821.00302,300
Feb 06, 2019843.00843.00829.00829.00829.00245,400
Feb 05, 2019839.00843.00827.00840.00840.00324,200
Feb 04, 2019796.00828.00796.00824.00824.00465,900
Feb 01, 2019813.00819.00788.00800.00800.00729,000
Jan 31, 2019834.00840.00823.00824.00824.00469,800
Jan 30, 2019846.00847.00826.00826.00826.00484,600
Jan 29, 2019836.00841.00816.00838.00838.00566,900
Jan 28, 2019838.00850.00831.00846.00846.00334,600
Jan 25, 2019859.00861.00840.00846.00846.00551,500
Jan 24, 2019838.00857.00834.00854.00854.00854,700
Jan 23, 2019813.00840.00811.00836.00836.00726,700
Jan 22, 2019808.00822.00805.00820.00820.00635,200
Jan 21, 2019814.00823.00805.00812.00812.00673,400
Jan 18, 2019794.00804.00792.00803.00803.00559,400
Jan 17, 2019769.00789.00768.00787.00787.00829,500
Jan 16, 2019768.00772.00758.00769.00769.00646,700
Jan 15, 2019735.00765.00733.00764.00764.00545,100
Jan 14, 2019744.00744.00744.00744.00744.00-
Jan 11, 2019760.00763.00733.00744.00744.00940,900
Jan 10, 2019758.00764.00751.00760.00760.00805,800
Jan 09, 2019762.00770.00752.00763.00763.00829,700
Jan 08, 2019732.00762.00730.00762.00762.001,266,700
Jan 07, 2019717.00742.00710.00730.00730.001,362,900
Jan 04, 2019635.00700.00634.00700.00700.001,243,400
Jan 03, 2019646.00646.00646.00646.00646.00-
Jan 02, 2019646.00646.00646.00646.00646.00-
Jan 01, 2019646.00646.00646.00646.00646.00-
Dec 31, 2018646.00646.00646.00646.00646.00-
Dec 28, 2018647.00663.00642.00646.00646.00641,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...