kabutan

ES-CON JAPAN Ltd.(8892) Historical

8892
TSE Prime
ES-CON JAPAN Ltd.
1,014
JPY
-3
(-0.29%)
Dec 5, 2:23 pm JST
6.54
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
1,014.9
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 25, 2025
1,090 JPY
52 Week Low Apr 7, 2025
907 JPY
Yearly High Apr 25, 2025
1,090 JPY
Yearly Low Apr 7, 2025
907 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,016 1,018 1,010 1,014 -3 -0.29% 50,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,006 1,020 1,006 1,017 +10 +0.99% 96,700
Dec 3, 2025 1,012 1,014 1,007 1,007 -5 -0.49% 138,100
Dec 2, 2025 1,027 1,028 1,012 1,012 -18 -1.75% 106,400
Dec 1, 2025 1,040 1,042 1,028 1,030 -13 -1.25% 130,300
Nov 28, 2025 1,042 1,045 1,038 1,043 +3 +0.29% 107,700
Nov 27, 2025 1,035 1,042 1,035 1,040 +6 +0.58% 103,600
Nov 26, 2025 1,042 1,044 1,030 1,034 -1 -0.10% 223,500
Nov 25, 2025 1,031 1,039 1,026 1,035 +4 +0.39% 176,700
Nov 21, 2025 1,012 1,031 1,012 1,031 +21 +2.08% 169,800
Nov 20, 2025 1,013 1,015 1,009 1,010 -3 -0.30% 94,600
Nov 19, 2025 1,008 1,015 1,008 1,013 +6 +0.60% 80,200
Nov 18, 2025 1,017 1,021 1,006 1,007 -14 -1.37% 128,900
Nov 17, 2025 1,028 1,032 1,018 1,021 -6 -0.58% 98,400
Nov 14, 2025 1,017 1,027 1,013 1,027 +10 +0.98% 105,000
Nov 13, 2025 1,019 1,022 1,011 1,017 -3 -0.29% 78,400
Nov 12, 2025 1,013 1,021 1,011 1,020 +11 +1.09% 103,200
Nov 11, 2025 1,012 1,012 1,002 1,009 -1 -0.10% 78,500
Nov 10, 2025 1,005 1,012 1,002 1,010 +6 +0.60% 114,400
Nov 7, 2025 1,000 1,004 997 1,004 +4 +0.40% 148,000
Nov 6, 2025 1,000 1,008 999 1,000 +3 +0.30% 149,200