Is e-Seikatsu Co.,Ltd. (3796.T) a Buy, Sell, or Hold?
e-Seikatsu Co.,Ltd.
JPX:3796.T
$274 JPY
$4 (1.48%)
- Volume
- 5.5K
- Average Volume
- 133.23K
- Market Capitalization
- $3.78B
- P/E Ratio
- 45.03
- Dividend Yield
- 1.09%
- Price Target
- $
- Year High
- $406.00
- Year Low
- $231.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $1.45
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $274.00 | $274.00 | 0.00% | 5500 |
| 2026-07-14 | $268.00 | $270.00 | 0.75% | 10800 |
| 2026-07-13 | $270.00 | $270.00 | 0.00% | 11700 |
| 2026-07-10 | $270.00 | $268.00 | -0.74% | 14500 |
| 2026-07-09 | $276.00 | $269.00 | -2.54% | 17200 |
| 2026-07-08 | $277.00 | $276.00 | -0.36% | 5200 |
| 2026-07-07 | $283.00 | $276.00 | -2.47% | 6800 |
| 2026-07-06 | $281.00 | $283.00 | 0.71% | 11900 |
| 2026-07-03 | $277.00 | $277.00 | 0.00% | 2300 |
| 2026-07-02 | $275.00 | $278.00 | 1.09% | 3800 |
| 2026-07-01 | $287.00 | $275.00 | -4.18% | 12000 |
| 2026-06-30 | $276.00 | $287.00 | 3.99% | 49600 |
| 2026-06-29 | $276.00 | $276.00 | 0.00% | 4500 |
| 2026-06-26 | $276.00 | $275.00 | -0.36% | 7600 |
| 2026-06-25 | $275.00 | $275.00 | 0.00% | 22700 |
| 2026-06-24 | $271.00 | $272.00 | 0.37% | 7800 |
| 2026-06-23 | $272.00 | $271.00 | -0.37% | 11800 |
| 2026-06-22 | $269.00 | $271.00 | 0.74% | 4400 |
| 2026-06-19 | $276.00 | $269.00 | -2.54% | 25400 |
| 2026-06-18 | $270.00 | $273.00 | 1.11% | 5800 |
| 2026-06-17 | $265.00 | $269.00 | 1.51% | 6700 |
| 2026-06-16 | $261.00 | $261.00 | 0.00% | 4400 |
| 2026-06-15 | $256.00 | $259.00 | 1.17% | 7300 |
| 2026-06-12 | $253.00 | $253.00 | 0.00% | 17100 |
| 2026-06-11 | $268.00 | $253.00 | -5.60% | 23100 |
| 2026-06-10 | $272.00 | $268.00 | -1.47% | 7400 |
| 2026-06-09 | $269.00 | $272.00 | 1.12% | 7400 |
| 2026-06-08 | $272.00 | $269.00 | -1.10% | 14600 |
| 2026-06-05 | $267.00 | $274.00 | 2.62% | 9200 |
| 2026-06-04 | $273.00 | $266.00 | -2.56% | 34700 |
| 2026-06-03 | $278.00 | $273.00 | -1.80% | 13800 |
| 2026-06-02 | $276.00 | $276.00 | 0.00% | 12100 |
| 2026-06-01 | $284.00 | $276.00 | -2.82% | 17600 |
| 2026-05-29 | $276.00 | $281.00 | 1.81% | 22100 |
| 2026-05-28 | $279.00 | $278.00 | -0.36% | 10000 |
| 2026-05-27 | $279.00 | $280.00 | 0.36% | 33200 |
| 2026-05-26 | $285.00 | $281.00 | -1.40% | 23200 |
| 2026-05-25 | $286.00 | $283.00 | -1.05% | 44200 |
| 2026-05-22 | $282.00 | $285.00 | 1.06% | 34200 |
| 2026-05-21 | $286.00 | $284.00 | -0.70% | 44600 |
| 2026-05-20 | $282.00 | $286.00 | 1.42% | 70500 |
| 2026-05-19 | $280.00 | $284.00 | 1.43% | 90100 |
| 2026-05-18 | $287.00 | $278.00 | -3.14% | 85400 |
| 2026-05-15 | $277.00 | $287.00 | 3.61% | 239.6K |
| 2026-05-14 | $265.00 | $261.00 | -1.51% | 110.2K |
| 2026-05-13 | $278.00 | $266.00 | -4.32% | 78400 |
| 2026-05-12 | $282.00 | $275.00 | -2.48% | 56900 |
| 2026-05-11 | $283.00 | $282.00 | -0.35% | 66900 |
| 2026-05-08 | $285.00 | $282.00 | -1.05% | 67500 |
| 2026-05-07 | $275.00 | $285.00 | 3.64% | 154.4K |
| 2026-05-01 | $295.00 | $283.00 | -4.07% | 142.9K |
| 2026-04-30 | $329.00 | $300.00 | -8.81% | 484.5K |
| 2026-04-28 | $402.00 | $335.00 | -16.67% | 1.67M |
| 2026-04-27 | $322.00 | $386.00 | 19.88% | 3.56M |
| 2026-04-24 | $331.00 | $319.00 | -3.63% | 19100 |
| 2026-04-23 | $318.00 | $327.00 | 2.83% | 50100 |
| 2026-04-22 | $331.00 | $318.00 | -3.93% | 52700 |
| 2026-04-21 | $343.00 | $332.00 | -3.21% | 136.6K |
| 2026-04-20 | $346.00 | $343.00 | -0.87% | 46000 |
| 2026-04-17 | $351.00 | $351.00 | 0.00% | 36200 |
| 2026-04-16 | $329.00 | $356.00 | 8.21% | 74200 |
| 2026-04-15 | $320.00 | $333.00 | 4.06% | 49500 |
| 2026-04-14 | $328.00 | $318.00 | -3.05% | 52300 |
| 2026-04-13 | $319.00 | $328.00 | 2.82% | 45900 |
| 2026-04-10 | $311.00 | $318.00 | 2.25% | 38100 |
| 2026-04-09 | $288.00 | $310.00 | 7.64% | 24700 |
| 2026-04-08 | $307.00 | $294.00 | -4.23% | 29400 |
| 2026-04-07 | $305.00 | $307.00 | 0.66% | 27800 |
| 2026-04-06 | $290.00 | $305.00 | 5.17% | 40800 |
| 2026-04-03 | $278.00 | $288.00 | 3.60% | 34000 |
| 2026-04-02 | $280.00 | $281.00 | 0.36% | 3600 |
| 2026-04-01 | $271.00 | $282.00 | 4.06% | 19100 |
| 2026-03-31 | $253.00 | $279.00 | 10.28% | 41900 |
| 2026-03-30 | $255.00 | $253.00 | -0.78% | 11700 |
| 2026-03-27 | $264.00 | $274.00 | 3.79% | 18800 |
| 2026-03-26 | $264.00 | $268.50 | 1.70% | 25400 |
| 2026-03-25 | $260.00 | $263.50 | 1.35% | 25600 |
| 2026-03-24 | $257.00 | $259.00 | 0.78% | 6400 |
| 2026-03-23 | $256.50 | $259.00 | 0.97% | 11800 |
| 2026-03-19 | $256.50 | $256.50 | 0.00% | 3000 |
| 2026-03-18 | $259.00 | $256.50 | -0.97% | 5000 |
| 2026-03-17 | $259.50 | $256.00 | -1.35% | 1400 |
| 2026-03-16 | $258.00 | $255.50 | -0.97% | 6800 |
| 2026-03-13 | $255.00 | $254.50 | -0.20% | 5200 |
| 2026-03-12 | $254.50 | $255.50 | 0.39% | 7600 |
| 2026-03-11 | $254.50 | $254.00 | -0.20% | 3800 |
| 2026-03-10 | $253.00 | $252.50 | -0.20% | 4000 |
| 2026-03-09 | $250.50 | $249.00 | -0.60% | 11600 |
| 2026-03-06 | $253.00 | $252.00 | -0.40% | 4800 |
| 2026-03-05 | $252.50 | $252.00 | -0.20% | 6000 |
Get the Latest News and Ratings for Your Stocks