TSE:8892 - ES-CON JAPAN Ltd ES-CON JAPAN Ltd
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2021 JPY 793.0 785.0 789.0 787.0 787.0 -9 (-1.13%) 167,000
21 Sep 2021 JPY 801.0 782.0 786.0 796.0 796.0 -4 (-0.50%) 177,500
17 Sep 2021 JPY 801.0 791.0 794.0 800.0 800.0 +9 (+1.14%) 152,300
16 Sep 2021 JPY 808.0 791.0 808.0 791.0 791.0 -15 (-1.86%) 240,200
15 Sep 2021 JPY 815.0 802.0 813.0 806.0 806.0 -20 (-2.42%) 220,600
14 Sep 2021 JPY 836.0 819.0 830.0 826.0 826.0 -3 (-0.36%) 358,000
13 Sep 2021 JPY 829.0 816.0 818.0 829.0 829.0 +10 (+1.22%) 194,400
10 Sep 2021 JPY 819.0 810.0 810.0 819.0 819.0 +9 (+1.11%) 271,200
9 Sep 2021 JPY 811.0 804.0 808.0 810.0 810.0 -1 (-0.12%) 119,700
8 Sep 2021 JPY 813.0 805.0 810.0 811.0 811.0 +3 (+0.37%) 219,100
7 Sep 2021 JPY 820.0 805.0 812.0 808.0 808.0 -1 (-0.12%) 334,300
6 Sep 2021 JPY 811.0 802.0 811.0 809.0 809.0 +2 (+0.25%) 136,200
3 Sep 2021 JPY 811.0 805.0 805.0 807.0 807.0 +3 (+0.37%) 214,400
2 Sep 2021 JPY 805.0 795.0 796.0 804.0 804.0 +10 (+1.26%) 287,800
1 Sep 2021 JPY 803.0 783.0 784.0 794.0 794.0 +12 (+1.53%) 437,500
31 Aug 2021 JPY 787.0 776.0 781.0 782.0 782.0 -7 (-0.89%) 212,800
30 Aug 2021 JPY 789.0 765.0 770.0 789.0 789.0 +24 (+3.14%) 639,300
28 Aug 2021 JPY 765.0 765.0 765.0 765.0 765.0 0.0 (0.0%) 0
27 Aug 2021 JPY 767.0 759.0 759.0 765.0 765.0 +6 (+0.79%) 251,300
26 Aug 2021 JPY 765.0 756.0 763.0 759.0 759.0 -3 (-0.39%) 213,000
25 Aug 2021 JPY 766.0 759.0 761.0 762.0 762.0 +2 (+0.26%) 234,200
24 Aug 2021 JPY 761.0 755.0 756.0 760.0 760.0 +8 (+1.06%) 218,600
23 Aug 2021 JPY 756.0 751.0 752.0 752.0 752.0 +2 (+0.27%) 138,600
20 Aug 2021 JPY 758.0 747.0 756.0 750.0 750.0 -3 (-0.40%) 208,000
19 Aug 2021 JPY 755.0 749.0 753.0 753.0 753.0 -1 (-0.13%) 169,000
18 Aug 2021 JPY 760.0 754.0 756.0 754.0 754.0 +1 (+0.13%) 158,600
17 Aug 2021 JPY 757.0 751.0 757.0 753.0 753.0 -4 (-0.53%) 133,000
16 Aug 2021 JPY 765.0 752.0 765.0 757.0 757.0 -10 (-1.30%) 214,300
13 Aug 2021 JPY 769.0 762.0 769.0 767.0 767.0 -3 (-0.39%) 92,200
12 Aug 2021 JPY 772.0 766.0 770.0 770.0 770.0 0.0 (0.0%) 93,700