kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
508
JPY
-5
(-0.97%)
Dec 5, 1:27 pm JST
3.28
USD
Dec 4, 11:27 pm 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
Dec 5, 2025 510 515 508 508 -2 -0.39% 3,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 515 527 507 509 -4 -0.78% 49,500
Aug 29, 2025 535 577 513 513 -13 -2.47% 186,900
Aug 22, 2025 625 659 523 526 -139 -20.90% 918,400
Aug 15, 2025 499 665 490 665 +166 +33.27% 163,900
Aug 8, 2025 499 519 497 499 -3 -0.60% 9,200
Aug 1, 2025 519 519 502 502 -17 -3.28% 11,600
Jul 25, 2025 491 520 491 519 +32 +6.57% 34,400
Jul 18, 2025 489 490 482 487 -1 -0.20% 6,900