Escrow Agent Japan, Inc. (6093.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 69,900 |
| 27 May 2024 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 136,600 |
| 24 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 57,100 |
| 23 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 78,500 |
| 22 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 127,900 |
| 21 May 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 95,200 |
| 20 May 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 87,600 |
| 17 May 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 67,300 |
| 16 May 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 223,900 |
| 15 May 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 147,200 |
| 14 May 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 95,900 |
| 13 May 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 85,700 |
| 10 May 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 87,400 |
| 09 May 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 89,500 |
| 08 May 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 112,000 |
| 07 May 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,200 |
| 02 May 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 120,200 |
| 01 May 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 131,200 |
| 30 Apr 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 158,100 |
| 26 Apr 2024 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 319,400 |
| 25 Apr 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 91,500 |
| 24 Apr 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 138,800 |
| 23 Apr 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,500 |
| 22 Apr 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 108,700 |
| 19 Apr 2024 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 317,700 |
| 18 Apr 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 116,100 |
| 17 Apr 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 166,700 |
| 16 Apr 2024 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 148,100 |
| 15 Apr 2024 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 168,800 |
| 12 Apr 2024 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 151,200 |
| 11 Apr 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 136,100 |
| 10 Apr 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 208,700 |
| 09 Apr 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 276,000 |
| 08 Apr 2024 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 825,900 |
| 05 Apr 2024 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 553,900 |
| 04 Apr 2024 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 434,300 |
| 03 Apr 2024 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 245,900 |
| 02 Apr 2024 | 159.00 | 164.00 | 154.00 | 154.00 | 154.00 | 542,800 |
| 01 Apr 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 284,800 |
| 29 Mar 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 131,200 |
| 28 Mar 2024 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 238,000 |
| 27 Mar 2024 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 543,700 |
| 26 Mar 2024 | 146.00 | 162.00 | 145.00 | 158.00 | 158.00 | 1,173,900 |
| 25 Mar 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 306,900 |
| 22 Mar 2024 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,261,400 |
| 21 Mar 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 149,400 |
| 19 Mar 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 89,700 |
| 18 Mar 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 116,700 |
| 15 Mar 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 77,800 |
| 14 Mar 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 91,200 |
| 13 Mar 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 170,900 |
| 12 Mar 2024 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 104,100 |
| 11 Mar 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 206,200 |
| 08 Mar 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 116,000 |
| 07 Mar 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 242,300 |
| 06 Mar 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 195,800 |
| 05 Mar 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 152,300 |
| 04 Mar 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 214,800 |
| 01 Mar 2024 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 138,100 |
| 29 Feb 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 162,900 |
| 28 Feb 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 117,400 |
| 28 Feb 2024 | 4 Dividend | |||||
| 27 Feb 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 139.00 | 404,400 |
| 26 Feb 2024 | 143.00 | 144.00 | 141.00 | 144.00 | 139.97 | 128,000 |
| 22 Feb 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 139.00 | 106,800 |
| 21 Feb 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 137.06 | 127,800 |
| 20 Feb 2024 | 142.00 | 144.00 | 142.00 | 142.00 | 138.03 | 159,500 |
| 19 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 137.06 | 85,900 |
| 16 Feb 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 137.06 | 139,300 |
| 15 Feb 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 135.11 | 194,700 |
| 14 Feb 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 137.06 | 78,400 |
| 13 Feb 2024 | 142.00 | 142.00 | 140.00 | 141.00 | 137.06 | 85,100 |
| 09 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 73,300 |
| 08 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 55,300 |
| 07 Feb 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 136.08 | 95,000 |
| 06 Feb 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 52,400 |
| 05 Feb 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 138.03 | 75,400 |
| 02 Feb 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 136.08 | 132,900 |
| 01 Feb 2024 | 140.00 | 142.00 | 139.00 | 139.00 | 135.11 | 96,100 |
| 31 Jan 2024 | 140.00 | 142.00 | 139.00 | 140.00 | 136.08 | 231,500 |
| 30 Jan 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 322,400 |
| 29 Jan 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 89,200 |
| 26 Jan 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 136.08 | 138,200 |
| 25 Jan 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 137.06 | 99,800 |
| 24 Jan 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 136.08 | 145,600 |
| 23 Jan 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 110,000 |
| 22 Jan 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 137.06 | 106,000 |
| 19 Jan 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 135.11 | 88,900 |
| 18 Jan 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 85,900 |
| 17 Jan 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 137.06 | 166,500 |
| 16 Jan 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 138.03 | 178,500 |
| 15 Jan 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 138.03 | 70,100 |
| 12 Jan 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 138.03 | 247,200 |
| 11 Jan 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 138.03 | 48,500 |
| 10 Jan 2024 | 147.00 | 147.00 | 141.00 | 143.00 | 139.00 | 459,300 |
| 09 Jan 2024 | 143.00 | 148.00 | 143.00 | 148.00 | 143.86 | 330,000 |
| 05 Jan 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 139.00 | 163,800 |
| 04 Jan 2024 | 141.00 | 144.00 | 140.00 | 143.00 | 139.00 | 283,300 |
| 29 Dec 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 137.06 | 67,100 |
| 28 Dec 2023 | 139.00 | 141.00 | 138.00 | 140.00 | 136.08 | 96,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.