kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
529
JPY
+7
(+1.34%)
Jan 29, 3:30 pm JST
3.45
USD
Jan 29, 1:30 am EST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 531 531 520 529 -2 -0.38% 13,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 514 531 512 531 +15 +2.91% 22,000
Jan 16, 2026 516 517 506 516 +3 +0.58% 12,300
Jan 9, 2026 503 513 501 513 +8 +1.58% 4,800
Dec 30, 2025 515 515 500 505 -4 -0.79% 5,900
Dec 26, 2025 514 522 502 509 -3 -0.59% 32,600
Dec 19, 2025 502 516 488 512 +11 +2.20% 32,500
Dec 12, 2025 509 526 499 501 -9 -1.76% 27,100
Dec 5, 2025 510 515 506 510 0 0.00% 6,500
Nov 28, 2025 531 533 505 510 -17 -3.23% 24,300
Nov 21, 2025 504 532 504 527 +17 +3.33% 17,900
Nov 14, 2025 508 514 501 510 +6 +1.19% 19,300
Nov 7, 2025 520 520 498 504 -16 -3.08% 17,800
Oct 31, 2025 528 530 520 520 -7 -1.33% 20,400
Oct 24, 2025 523 531 509 527 +6 +1.15% 48,800
Oct 17, 2025 474 522 463 521 +37 +7.64% 39,900
Oct 10, 2025 496 500 477 484 -22 -4.35% 21,400
Oct 3, 2025 510 512 498 506 -8 -1.56% 18,300
Sep 26, 2025 504 519 504 514 +10 +1.98% 31,500
Sep 19, 2025 506 515 503 504 +1 +0.20% 24,000
Sep 12, 2025 509 515 503 503 -6 -1.18% 29,100