kabutan

eSOL Co.,Ltd.(4420) Historical

4420
TSE Standard
eSOL Co.,Ltd.
516
JPY
-5
(-0.96%)
Jan 29, 3:30 pm JST
3.37
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
683 JPY
52 Week Low Apr 7, 2025
421 JPY
Yearly High Jan 28, 2025
689 JPY
Yearly Low Apr 7, 2025
421 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 516 527 515 516 -5 -0.96% 46,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 518 523 511 521 +1 +0.19% 52,300
Jan 27, 2026 532 532 519 520 -16 -2.99% 69,800
Jan 26, 2026 543 544 532 536 -13 -2.37% 66,900
Jan 23, 2026 554 554 543 549 -4 -0.72% 42,900
Jan 22, 2026 555 560 543 553 +3 +0.55% 75,900
Jan 21, 2026 565 565 548 550 -25 -4.35% 69,600
Jan 20, 2026 559 576 550 575 +14 +2.50% 77,100
Jan 19, 2026 570 570 555 561 -5 -0.88% 94,100
Jan 16, 2026 537 566 530 566 +29 +5.40% 145,800
Jan 15, 2026 532 538 524 537 +7 +1.32% 49,400
Jan 14, 2026 525 532 523 530 +5 +0.95% 41,700
Jan 13, 2026 530 533 523 525 +5 +0.96% 76,200
Jan 9, 2026 522 530 520 520 0 0.00% 58,100
Jan 8, 2026 517 526 517 520 +4 +0.78% 38,700
Jan 7, 2026 527 532 514 516 -8 -1.53% 65,300
Jan 6, 2026 510 528 508 524 +20 +3.97% 72,000
Jan 5, 2026 510 511 503 504 -3 -0.59% 35,900
Dec 30, 2025 517 517 504 507 -8 -1.55% 50,400
Dec 29, 2025 535 535 515 515 -10 -1.90% 66,900
Dec 26, 2025 529 533 515 525 +2 +0.38% 100,300