kabutan

eSOL Co.,Ltd.(4420) Historical

4420
TSE Standard
eSOL Co.,Ltd.
540
JPY
-10
(-1.82%)
Mar 16, 10:21 am JST
3.38
USD
Mar 15, 9:21 pm EDT
Result
PTS
outside of trading hours
539
Mar 16, 10:21 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
657 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
Mar 16, 2026 550 550 536 540 -10 -1.82% 35,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 532 569 511 550 -19 -3.34% 438,900
Mar 6, 2026 562 584 502 569 +7 +1.25% 476,800
Feb 27, 2026 537 581 534 562 +17 +3.12% 320,100
Feb 20, 2026 563 592 542 545 +12 +2.25% 461,600
Feb 13, 2026 529 585 517 533 +18 +3.50% 430,200
Feb 6, 2026 525 541 507 515 -10 -1.90% 381,300
Jan 30, 2026 543 544 511 525 -24 -4.37% 277,100
Jan 23, 2026 570 576 543 549 -17 -3.00% 359,600
Jan 16, 2026 530 566 523 566 +46 +8.85% 313,100
Jan 9, 2026 510 532 503 520 +13 +2.56% 270,000
Dec 30, 2025 535 535 504 507 -18 -3.43% 117,300
Dec 26, 2025 508 533 498 525 +18 +3.55% 346,600
Dec 19, 2025 509 526 497 507 -2 -0.39% 359,400
Dec 12, 2025 503 513 487 509 +7 +1.39% 487,600
Dec 5, 2025 657 657 501 502 -55 -9.87% 3,542,300
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