kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
509
JPY
-2
(-0.39%)
Mar 13, 3:30 pm JST
3.19
USD
Mar 13, 2:30 am EDT
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
Mar 13, 2026 510 511 505 509 -2 -0.39% 2,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 509 515 509 511 +3 +0.59% 3,800
Mar 11, 2026 509 509 506 508 +3 +0.59% 1,900
Mar 10, 2026 506 509 502 505 +7 +1.41% 2,000
Mar 9, 2026 501 513 496 498 -6 -1.19% 5,800
Mar 6, 2026 506 507 504 504 0 0.00% 2,400
Mar 5, 2026 505 506 501 504 +2 +0.40% 3,000
Mar 4, 2026 504 506 502 502 -5 -0.99% 4,000
Mar 3, 2026 512 525 505 507 -1 -0.20% 11,300
Mar 2, 2026 510 514 507 508 -2 -0.39% 6,000
Feb 27, 2026 519 519 504 510 -9 -1.73% 16,000
Feb 26, 2026 533 533 517 519 -15 -2.81% 19,900
Feb 25, 2026 516 535 516 534 +35 +7.01% 85,800
Feb 24, 2026 496 500 495 499 +1 +0.20% 2,700
Feb 20, 2026 498 500 497 498 -3 -0.60% 1,600
Feb 19, 2026 502 507 501 501 -1 -0.20% 1,700
Feb 18, 2026 502 507 498 502 0 0.00% 3,600
Feb 17, 2026 499 504 499 502 +1 +0.20% 1,800
Feb 16, 2026 504 504 493 501 -7 -1.38% 7,000
Feb 13, 2026 505 512 505 508 -7 -1.36% 5,000
Feb 12, 2026 516 516 514 515 -1 -0.19% 1,800