kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
298
JPY
-37
(-11.04%)
Apr 30, 1:05 pm JST
1.85
USD
Apr 30, 12:05 am EDT
Result
PTS
outside of trading hours
298.2
Apr 30, 1:00 pm JST
Summary Chart Historical News Financial Result
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

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 271 406 268 298 +19 +6.81% 6,406,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 255 280 239 279 +24 +9.41% 243,400
Feb, 2026 263 267 246 255 -8 -3.04% 311,400
Jan, 2026 251 265 250 263 +11 +4.37% 99,800
Dec, 2025 255 263 244 252 -3 -1.18% 209,200
Nov, 2025 260 266 249 255 -5 -1.92% 158,600
Oct, 2025 253 265 231 260 +8 +3.17% 286,800
Sep, 2025 257 263 251 252 -4 -1.56% 279,000
Aug, 2025 251 332 245 256 +4 +1.59% 2,560,000
Jul, 2025 250 260 241 252 +1 +0.40% 126,400
Jun, 2025 240 264 238 251 +11 +4.58% 436,400
May, 2025 245 254 237 240 -8 -3.23% 319,000
Apr, 2025 231 259 216 248 +5 +2.06% 121,400
Mar, 2025 248 255 235 243 -4 -1.62% 144,200
Feb, 2025 246 253 240 247 -3 -1.20% 82,600
Jan, 2025 242 260 240 250 +8 +3.31% 149,800
Dec, 2024 241 270 241 242 -2 -0.82% 168,200
Nov, 2024 237 276 231 244 +5 +2.09% 174,400
Oct, 2024 246 257 232 239 -5 -2.05% 137,000
Sep, 2024 246 250 232 244 -1 -0.41% 145,200
Aug, 2024 274 274 212 245 -29 -10.58% 475,000