Escrow Agent Japan, Inc. (6093.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 57,100 |
| May 23, 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 78,500 |
| May 22, 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 127,900 |
| May 21, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 95,200 |
| May 20, 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 87,600 |
| May 17, 2024 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 67,300 |
| May 16, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 223,900 |
| May 15, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 147,200 |
| May 14, 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 95,900 |
| May 13, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 85,700 |
| May 10, 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 87,400 |
| May 09, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 89,500 |
| May 08, 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 112,000 |
| May 07, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,200 |
| May 02, 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 120,200 |
| May 01, 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 131,200 |
| Apr 30, 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 158,100 |
| Apr 26, 2024 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 319,400 |
| Apr 25, 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 91,500 |
| Apr 24, 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 138,800 |
| Apr 23, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 109,500 |
| Apr 22, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 108,700 |
| Apr 19, 2024 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 317,700 |
| Apr 18, 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 116,100 |
| Apr 17, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 166,700 |
| Apr 16, 2024 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 148,100 |
| Apr 15, 2024 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 168,800 |
| Apr 12, 2024 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 151,200 |
| Apr 11, 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 136,100 |
| Apr 10, 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 208,700 |
| Apr 09, 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 276,000 |
| Apr 08, 2024 | 145.00 | 147.00 | 142.00 | 144.00 | 144.00 | 825,900 |
| Apr 05, 2024 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 553,900 |
| Apr 04, 2024 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | 434,300 |
| Apr 03, 2024 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 245,900 |
| Apr 02, 2024 | 159.00 | 164.00 | 154.00 | 154.00 | 154.00 | 542,800 |
| Apr 01, 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 284,800 |
| Mar 29, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 131,200 |
| Mar 28, 2024 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 238,000 |
| Mar 27, 2024 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 543,700 |
| Mar 26, 2024 | 146.00 | 162.00 | 145.00 | 158.00 | 158.00 | 1,173,900 |
| Mar 25, 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 306,900 |
| Mar 22, 2024 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1,261,400 |
| Mar 21, 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 149,400 |
| Mar 19, 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 89,700 |
| Mar 18, 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 116,700 |
| Mar 15, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 77,800 |
| Mar 14, 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 91,200 |
| Mar 13, 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 170,900 |
| Mar 12, 2024 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 104,100 |
| Mar 11, 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 206,200 |
| Mar 08, 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 116,000 |
| Mar 07, 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 242,300 |
| Mar 06, 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 195,800 |
| Mar 05, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 152,300 |
| Mar 04, 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 214,800 |
| Mar 01, 2024 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 138,100 |
| Feb 29, 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 162,900 |
| Feb 28, 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 117,400 |
| Feb 28, 2024 | 4 Dividend | |||||
| Feb 27, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 139.00 | 404,400 |
| Feb 26, 2024 | 143.00 | 144.00 | 141.00 | 144.00 | 139.97 | 128,000 |
| Feb 22, 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 139.00 | 106,800 |
| Feb 21, 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 137.06 | 127,800 |
| Feb 20, 2024 | 142.00 | 144.00 | 142.00 | 142.00 | 138.03 | 159,500 |
| Feb 19, 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 137.06 | 85,900 |
| Feb 16, 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 137.06 | 139,300 |
| Feb 15, 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 135.11 | 194,700 |
| Feb 14, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 137.06 | 78,400 |
| Feb 13, 2024 | 142.00 | 142.00 | 140.00 | 141.00 | 137.06 | 85,100 |
| Feb 09, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 73,300 |
| Feb 08, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 55,300 |
| Feb 07, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 136.08 | 95,000 |
| Feb 06, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 52,400 |
| Feb 05, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 138.03 | 75,400 |
| Feb 02, 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 136.08 | 132,900 |
| Feb 01, 2024 | 140.00 | 142.00 | 139.00 | 139.00 | 135.11 | 96,100 |
| Jan 31, 2024 | 140.00 | 142.00 | 139.00 | 140.00 | 136.08 | 231,500 |
| Jan 30, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 322,400 |
| Jan 29, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 89,200 |
| Jan 26, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 136.08 | 138,200 |
| Jan 25, 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 137.06 | 99,800 |
| Jan 24, 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 136.08 | 145,600 |
| Jan 23, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 136.08 | 110,000 |
| Jan 22, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 137.06 | 106,000 |
| Jan 19, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 135.11 | 88,900 |
| Jan 18, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.06 | 85,900 |
| Jan 17, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 137.06 | 166,500 |
| Jan 16, 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 138.03 | 178,500 |
| Jan 15, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 138.03 | 70,100 |
| Jan 12, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 138.03 | 247,200 |
| Jan 11, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 138.03 | 48,500 |
| Jan 10, 2024 | 147.00 | 147.00 | 141.00 | 143.00 | 139.00 | 459,300 |
| Jan 09, 2024 | 143.00 | 148.00 | 143.00 | 148.00 | 143.86 | 330,000 |
| Jan 05, 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 139.00 | 163,800 |
| Jan 04, 2024 | 141.00 | 144.00 | 140.00 | 143.00 | 139.00 | 283,300 |
| Dec 29, 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 137.06 | 67,100 |
| Dec 28, 2023 | 139.00 | 141.00 | 138.00 | 140.00 | 136.08 | 96,300 |
| Dec 27, 2023 | 136.00 | 139.00 | 135.00 | 138.00 | 134.14 | 152,900 |
| Dec 26, 2023 | 136.00 | 137.00 | 135.00 | 135.00 | 131.22 | 107,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.