kabutan

ES-CON JAPAN Ltd.(8892) Historical

8892
TSE Prime
ES-CON JAPAN Ltd.
1,013
JPY
-4
(-0.39%)
Dec 5, 3:09 pm JST
6.55
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
1,013.7
Dec 5, 3:10 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,040 1,042 1,006 1,013 -30 -2.88% 529,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,031 1,045 1,026 1,043 +12 +1.16% 611,500
Nov 21, 2025 1,028 1,032 1,006 1,031 +4 +0.39% 571,900
Nov 14, 2025 1,005 1,027 1,002 1,027 +23 +2.29% 479,500
Nov 7, 2025 1,000 1,008 990 1,004 +3 +0.30% 709,000
Oct 31, 2025 1,063 1,065 999 1,001 -44 -4.21% 1,800,000
Oct 24, 2025 1,040 1,060 1,029 1,045 +14 +1.36% 1,156,100
Oct 17, 2025 995 1,033 993 1,031 +30 +3.00% 756,000
Oct 10, 2025 1,028 1,034 1,000 1,001 -7 -0.69% 1,008,400
Oct 3, 2025 1,050 1,057 997 1,008 -45 -4.27% 936,000
Sep 26, 2025 1,034 1,053 1,028 1,053 +19 +1.84% 610,700
Sep 19, 2025 1,035 1,052 1,022 1,034 -1 -0.10% 911,000
Sep 12, 2025 1,039 1,052 1,032 1,035 -2 -0.19% 742,200
Sep 5, 2025 1,010 1,040 1,009 1,037 +23 +2.27% 853,500
Aug 29, 2025 1,027 1,029 999 1,014 -5 -0.49% 773,200
Aug 22, 2025 995 1,024 995 1,019 +26 +2.62% 822,500
Aug 15, 2025 1,000 1,008 990 993 -7 -0.70% 930,800
Aug 8, 2025 982 1,012 982 1,000 +10 +1.01% 728,800
Aug 1, 2025 989 1,014 971 990 -42 -4.07% 1,799,100
Jul 25, 2025 1,013 1,036 1,010 1,032 +29 +2.89% 905,800
Jul 18, 2025 1,033 1,039 1,000 1,003 -24 -2.34% 552,700