kabutan

eSOL Co.,Ltd.(4420) Historical

4420
TSE Standard
eSOL Co.,Ltd.
515
JPY
-13
(-2.46%)
Apr 30, 3:30 pm JST
3.20
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
514.9
Apr 30, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
657 JPY
52 Week Low Nov 19, 2025
465 JPY
Yearly High Feb 17, 2026
592 JPY
Yearly Low Mar 23, 2026
500 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 539 540 511 515 -17 -3.20% 190,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 555 555 524 532 -25 -4.49% 307,100
Apr 17, 2026 557 577 536 557 -5 -0.89% 448,700
Apr 10, 2026 533 571 521 562 +29 +5.44% 295,700
Apr 3, 2026 525 571 522 533 -14 -2.56% 287,800
Mar 27, 2026 520 549 500 547 +7 +1.30% 422,000
Mar 19, 2026 550 579 532 540 -10 -1.82% 373,500
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