kabutan

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

3796
TSE Standard
e-Seikatsu Co.,Ltd.
314
JPY
-21
(-6.27%)
Apr 30, 10:56 am JST
1.95
USD
Apr 29, 9:56 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 251 406 239 314 +62 +24.60% 6,961,700

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 242 332 216 252 +10 +4.13% 4,873,400
2024 248 314 212 242 -7 -2.81% 4,182,200
2023 229 372 199 249 +20 +8.73% 13,817,400
2022 210 243 162 229 +19 +9.05% 7,240,600
2021 355 355 186 210 -136 -39.31% 16,723,800
2020 217 532 143 346 +134 +63.21% 115,468,600
2019 141 219 139 212 +69 +48.25% 6,160,800
2018 193 219 131 143 -49 -25.52% 4,700,400
2017 191 264 160 192 +7 +3.78% 25,506,200
2016 153 250 122 185 +31 +20.13% 17,177,800
2015 185 290 117 154 -29 -15.85% 22,879,400
2014 159 210 117 183 +22 +13.66% 11,044,200
2013 127 235 122 161 +34 +26.77% 8,502,800
2012 129 158 113 127 -5 -3.79% 2,595,200
2011 196 242 116 132 -62 -31.96% 8,243,800
2010 189 248 147 194 +2 +1.04% 12,023,400
2009 171 315 169 192 +21 +12.28% 2,534,600
2008 272 315 152 171 -99 -36.67% 3,476,400
2007 980 1,225 242 270 -725 -72.86% 30,608,401
2006 2,739 4,189 950 995 ー ー% 51,491,803