e-Seikatsu Co.,Ltd.(3796) Historical
3796
TSE Standard
e-Seikatsu Co.,Ltd.
Result
259
JPY
+6
(+2.37%)
Jun 15, 3:30 pm JST
1.61
USD
Jun 15, 2:30 am EDT
PER
18.3
PBR
1.80
Yield
1.16%
Margin Trading Ratio
2.98
PTS
outside of trading hours
ー
ー
52 Week High
Apr 28, 2026
406
JPY
52 Week Low
Oct 14, 2025
231
JPY
Yearly High
Apr 28, 2026
406
JPY
Yearly Low
Mar 30, 2026
239
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 256 | 259 | 254 | 259 | +6 | +2.37% | 7,300 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 253 | 254 | 250 | 253 | 0 | 0.00% | 17,100 |
| Jun 11, 2026 | 268 | 268 | 251 | 253 | -15 | -5.60% | 23,100 |
| Jun 10, 2026 | 272 | 272 | 267 | 268 | -4 | -1.47% | 7,400 |
| Jun 9, 2026 | 269 | 273 | 269 | 272 | +3 | +1.12% | 7,400 |
| Jun 8, 2026 | 272 | 276 | 268 | 269 | -5 | -1.82% | 14,600 |
| Jun 5, 2026 | 267 | 277 | 267 | 274 | +8 | +3.01% | 9,200 |
| Jun 4, 2026 | 273 | 273 | 262 | 266 | -7 | -2.56% | 34,700 |
| Jun 3, 2026 | 278 | 278 | 272 | 273 | -3 | -1.09% | 13,800 |
| Jun 2, 2026 | 276 | 279 | 275 | 276 | 0 | 0.00% | 12,100 |
| Jun 1, 2026 | 284 | 285 | 276 | 276 | -5 | -1.78% | 17,600 |
| May 29, 2026 | 276 | 281 | 275 | 281 | +3 | +1.08% | 22,100 |
| May 28, 2026 | 279 | 279 | 276 | 278 | -2 | -0.71% | 10,000 |
| May 27, 2026 | 279 | 280 | 274 | 280 | -1 | -0.36% | 33,200 |
| May 26, 2026 | 285 | 288 | 280 | 281 | -2 | -0.71% | 23,200 |
| May 25, 2026 | 286 | 289 | 283 | 283 | -2 | -0.70% | 44,200 |
| May 22, 2026 | 282 | 287 | 282 | 285 | +1 | +0.35% | 34,200 |
| May 21, 2026 | 286 | 287 | 280 | 284 | -2 | -0.70% | 44,600 |
| May 20, 2026 | 282 | 288 | 279 | 286 | +2 | +0.70% | 70,500 |
| May 19, 2026 | 280 | 288 | 278 | 284 | +6 | +2.16% | 90,100 |
| May 18, 2026 | 287 | 287 | 278 | 278 | -9 | -3.14% | 85,400 |