kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
508
JPY
+4
(+0.79%)
Sep 22, 3:30 pm JST
3.43
USD
Sep 22, 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
Sep 22, 2025 504 509 504 508 +4 +0.79% 3,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 515 515 503 504 -10 -1.95% 11,400
Sep 18, 2025 511 514 509 514 +4 +0.78% 4,600
Sep 17, 2025 508 511 506 510 +1 +0.20% 2,200
Sep 16, 2025 506 509 504 509 +6 +1.19% 5,800
Sep 12, 2025 504 508 503 503 -1 -0.20% 7,600
Sep 11, 2025 514 514 504 504 -5 -0.98% 10,000
Sep 10, 2025 510 510 507 509 -1 -0.20% 1,900
Sep 9, 2025 511 515 510 510 -1 -0.20% 8,200
Sep 8, 2025 509 511 508 511 +2 +0.39% 1,400
Sep 5, 2025 507 512 507 509 +1 +0.20% 6,600
Sep 4, 2025 508 510 508 508 +1 +0.20% 3,900
Sep 3, 2025 513 515 507 507 -13 -2.50% 14,400
Sep 2, 2025 510 527 510 520 +10 +1.96% 13,000
Sep 1, 2025 515 515 508 510 -3 -0.58% 11,600
Aug 29, 2025 523 525 513 513 -12 -2.29% 11,000
Aug 28, 2025 527 527 525 525 0 0.00% 4,700
Aug 27, 2025 529 533 525 525 -1 -0.19% 11,800
Aug 26, 2025 536 577 524 526 -7 -1.31% 135,300
Aug 25, 2025 535 535 529 533 +7 +1.33% 24,100
Aug 22, 2025 535 536 525 526 -9 -1.68% 14,600