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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 543 544 511 516 -33 -6.01% 281,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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