kabutan

ES-CON JAPAN Ltd.(8892) Historical

8892
TSE Prime
ES-CON JAPAN Ltd.
1,195
JPY
-1
(-0.08%)
Jan 29, 3:30 pm JST
7.81
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 7, 2026
1,267 JPY
52 Week Low Apr 7, 2025
907 JPY
Yearly High Jan 7, 2026
1,267 JPY
Yearly Low Apr 7, 2025
907 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,191 1,196 1,176 1,195 -1 -0.08% 194,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,201 1,211 1,194 1,196 -11 -0.91% 152,500
Jan 27, 2026 1,212 1,217 1,203 1,207 -14 -1.15% 116,300
Jan 26, 2026 1,208 1,230 1,207 1,221 +1 +0.08% 155,800
Jan 23, 2026 1,226 1,234 1,218 1,220 -6 -0.49% 115,900
Jan 22, 2026 1,214 1,227 1,209 1,226 +18 +1.49% 146,800
Jan 21, 2026 1,219 1,225 1,205 1,208 -18 -1.47% 195,200
Jan 20, 2026 1,236 1,240 1,222 1,226 -13 -1.05% 124,900
Jan 19, 2026 1,244 1,250 1,233 1,239 -3 -0.24% 118,100
Jan 16, 2026 1,230 1,244 1,225 1,242 +9 +0.73% 144,200
Jan 15, 2026 1,216 1,237 1,210 1,233 +24 +1.99% 190,800
Jan 14, 2026 1,220 1,226 1,202 1,209 -2 -0.17% 268,900
Jan 13, 2026 1,235 1,242 1,208 1,211 -16 -1.30% 296,800
Jan 9, 2026 1,237 1,243 1,223 1,227 +10 +0.82% 206,200
Jan 8, 2026 1,250 1,254 1,213 1,217 -34 -2.72% 303,400
Jan 7, 2026 1,234 1,267 1,229 1,251 +17 +1.38% 499,600
Jan 6, 2026 1,205 1,239 1,205 1,234 +33 +2.75% 434,000
Jan 5, 2026 1,188 1,209 1,178 1,201 +13 +1.09% 517,500
Dec 30, 2025 1,195 1,209 1,185 1,188 +3 +0.25% 355,500
Dec 29, 2025 1,175 1,196 1,168 1,185 +17 +1.46% 371,400
Dec 26, 2025 1,170 1,175 1,162 1,168 +8 +0.69% 275,900