kabutan

e-Seikatsu Co.,Ltd.(3796) Historical

3796
TSE Standard
e-Seikatsu Co.,Ltd.
529
JPY
+7
(+1.34%)
Jan 29, 3:30 pm JST
3.45
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
665 JPY
52 Week Low Apr 7, 2025
432 JPY
Yearly High Aug 15, 2025
665 JPY
Yearly Low Apr 7, 2025
432 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 531 531 525 529 +7 +1.34% 3,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 522 522 520 522 +2 +0.38% 1,000
Jan 27, 2026 521 521 520 520 -3 -0.57% 1,200
Jan 26, 2026 531 531 523 523 -8 -1.51% 3,900
Jan 23, 2026 526 531 526 531 +4 +0.76% 10,700
Jan 22, 2026 519 527 519 527 +8 +1.54% 2,400
Jan 21, 2026 516 519 513 519 +3 +0.58% 900
Jan 20, 2026 517 523 514 516 +2 +0.39% 7,400
Jan 19, 2026 514 515 512 514 -2 -0.39% 600
Jan 16, 2026 514 516 506 516 +2 +0.39% 2,600
Jan 15, 2026 517 517 509 514 +2 +0.39% 5,800
Jan 14, 2026 507 512 507 512 +5 +0.99% 900
Jan 13, 2026 516 516 507 507 -6 -1.17% 3,000
Jan 9, 2026 513 513 513 513 +4 +0.79% 200
Jan 8, 2026 509 509 506 509 +5 +0.99% 400
Jan 7, 2026 503 508 501 504 0 0.00% 1,000
Jan 6, 2026 505 510 503 504 -1 -0.20% 1,800
Jan 5, 2026 503 505 502 505 0 0.00% 1,400
Dec 30, 2025 506 506 500 505 -8 -1.56% 4,300
Dec 29, 2025 515 515 508 513 +4 +0.79% 1,600
Dec 26, 2025 510 513 509 509 +3 +0.59% 3,900