14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,056.00
+19.00 (+1.83%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥968.00 JP¥1,059.00 Thursday, 2nd May 2024 8892.T stock ended at JP¥1,056.00. This is 1.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.12% from a day low at JP¥1,037.00 to a day high of JP¥1,059.00.
90 days JP¥959.00 JP¥1,074.00
52 weeks JP¥758.00 JP¥1,074.00

Historical ES-CON JAPAN Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,040.00 JP¥1,059.00 JP¥1,037.00 JP¥1,056.00 497 700
May 01, 2024 JP¥1,039.00 JP¥1,040.00 JP¥1,032.00 JP¥1,037.00 205 000
Apr 30, 2024 JP¥1,030.00 JP¥1,044.00 JP¥1,023.00 JP¥1,039.00 422 500
Apr 26, 2024 JP¥1,013.00 JP¥1,030.00 JP¥1,003.00 JP¥1,024.00 412 600
Apr 25, 2024 JP¥1,021.00 JP¥1,032.00 JP¥998.00 JP¥1,010.00 595 300
Apr 24, 2024 JP¥1,018.00 JP¥1,026.00 JP¥1,009.00 JP¥1,022.00 497 600
Apr 23, 2024 JP¥1,005.00 JP¥1,018.00 JP¥1,001.00 JP¥1,005.00 407 200
Apr 22, 2024 JP¥993.00 JP¥1,008.00 JP¥993.00 JP¥1,002.00 289 100
Apr 19, 2024 JP¥988.00 JP¥989.00 JP¥968.00 JP¥978.00 255 200
Apr 18, 2024 JP¥981.00 JP¥992.00 JP¥980.00 JP¥988.00 164 900
Apr 17, 2024 JP¥997.00 JP¥999.00 JP¥982.00 JP¥983.00 208 500
Apr 16, 2024 JP¥1,012.00 JP¥1,012.00 JP¥991.00 JP¥992.00 280 900
Apr 15, 2024 JP¥1,010.00 JP¥1,015.00 JP¥999.00 JP¥1,014.00 173 400
Apr 12, 2024 JP¥1,012.00 JP¥1,021.00 JP¥1,009.00 JP¥1,016.00 233 200
Apr 11, 2024 JP¥1,003.00 JP¥1,017.00 JP¥998.00 JP¥1,010.00 217 700
Apr 10, 2024 JP¥1,010.00 JP¥1,017.00 JP¥1,007.00 JP¥1,012.00 207 800
Apr 09, 2024 JP¥1,000.00 JP¥1,017.00 JP¥999.00 JP¥1,016.00 303 300
Apr 08, 2024 JP¥1,003.00 JP¥1,004.00 JP¥991.00 JP¥996.00 187 500
Apr 05, 2024 JP¥994.00 JP¥1,000.00 JP¥989.00 JP¥996.00 198 600
Apr 04, 2024 JP¥1,005.00 JP¥1,007.00 JP¥998.00 JP¥999.00 211 400
Apr 03, 2024 JP¥995.00 JP¥1,006.00 JP¥988.00 JP¥1,000.00 281 300
Apr 02, 2024 JP¥1,011.00 JP¥1,014.00 JP¥995.00 JP¥1,000.00 322 500
Apr 01, 2024 JP¥1,040.00 JP¥1,043.00 JP¥1,011.00 JP¥1,011.00 473 400
Mar 29, 2024 JP¥1,019.00 JP¥1,045.00 JP¥1,015.00 JP¥1,040.00 497 300
Mar 28, 2024 JP¥1,005.00 JP¥1,022.00 JP¥1,001.00 JP¥1,014.00 618 200
Click to get the best stock tips daily for free!

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT