kabutan

eSOL Co.,Ltd.(4420) Historical

4420
TSE Standard
eSOL Co.,Ltd.
502
JPY
-10
(-1.95%)
Dec 5, 3:30 pm JST
3.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
503.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2025
689 JPY
52 Week Low Apr 7, 2025
421 JPY
Yearly High Jan 28, 2025
689 JPY
Yearly Low Apr 7, 2025
421 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 657 657 501 502 -55 -9.87% 3,542,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 482 557 465 557 +82 +17.26% 157,100
Nov 21, 2025 550 550 465 475 -81 -14.57% 662,900
Nov 14, 2025 559 570 541 556 -3 -0.54% 170,600
Nov 7, 2025 547 560 522 559 +8 +1.45% 228,700
Oct 31, 2025 588 589 545 551 -27 -4.67% 252,600
Oct 24, 2025 610 623 575 578 -27 -4.46% 181,800
Oct 17, 2025 570 623 562 605 +30 +5.22% 338,500
Oct 10, 2025 540 582 519 575 +51 +9.73% 320,900
Oct 3, 2025 556 556 503 524 -32 -5.76% 156,600
Sep 26, 2025 542 565 542 556 +18 +3.35% 164,100
Sep 19, 2025 532 546 517 538 +12 +2.28% 202,600
Sep 12, 2025 551 558 525 526 -28 -5.05% 145,200
Sep 5, 2025 511 580 511 554 +43 +8.41% 401,500
Aug 29, 2025 534 534 506 511 -20 -3.77% 150,100
Aug 22, 2025 521 531 517 531 +10 +1.92% 90,200
Aug 15, 2025 557 557 517 521 -56 -9.71% 197,000
Aug 8, 2025 551 592 545 577 +10 +1.76% 93,700
Aug 1, 2025 553 570 540 567 +11 +1.98% 70,800
Jul 25, 2025 526 569 520 556 +27 +5.10% 85,200
Jul 18, 2025 542 549 512 529 -9 -1.67% 81,500