kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
314
JPY
-21
(-6.27%)
Apr 30, 10:55 am JST
1.95
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
314
Apr 30, 10:52 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 322 406 303 314 -5 -1.57% 5,526,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 346 373 306 319 -32 -9.12% 304,500
Apr 17, 2026 319 356 302 351 +33 +10.38% 258,100
Apr 10, 2026 290 318 280 318 +30 +10.42% 160,800
Apr 3, 2026 255 294 239 288 +14 +5.11% 110,300
Mar 27, 2026 256 274 255 274 +18 +7.03% 88,000
Mar 19, 2026 258 259 254 256 +2 +0.79% 16,200
Mar 13, 2026 250 257 248 254 +2 +0.79% 32,200
Mar 6, 2026 255 262 250 252 -3 -1.18% 53,400
Feb 27, 2026 248 267 247 255 +6 +2.41% 248,800
Feb 20, 2026 252 253 246 249 -5 -1.97% 31,400
Feb 13, 2026 258 263 252 254 -6 -2.31% 21,000
Feb 6, 2026 263 263 257 260 -3 -1.14% 10,200
Jan 30, 2026 265 265 260 263 -2 -0.75% 21,600
Jan 23, 2026 257 265 256 265 +7 +2.71% 44,000
Jan 16, 2026 258 258 253 258 +2 +0.78% 24,600
Jan 9, 2026 251 256 250 256 +4 +1.59% 9,600
Dec 30, 2025 257 257 250 252 -2 -0.79% 11,800
Dec 26, 2025 257 261 251 254 -2 -0.78% 65,200
Dec 19, 2025 251 258 244 256 +6 +2.40% 65,000
Dec 12, 2025 254 263 249 250 -5 -1.96% 54,200