kabutan

ES NETWORKS CO.,LTD.(5867) Historical

5867
TSE Growth
ES NETWORKS CO.,LTD.
1,170
JPY
(ー%)
Mar 13, 12:53 pm JST
7.34
USD
Mar 12, 11:53 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,431 JPY
52 Week Low Apr 9, 2025
880 JPY
Yearly High Oct 23, 2025
1,431 JPY
Yearly Low Apr 9, 2025
880 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,161 1,170 1,161 1,170 ー% 400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,191 0
Mar 11, 2026 1,197 1,197 1,191 1,191 -9 -0.75% 900
Mar 10, 2026 1,154 1,200 1,154 1,200 +46 +3.99% 2,700
Mar 9, 2026 1,195 1,195 1,154 1,154 -20 -1.70% 900
Mar 6, 2026 1,174 1,200 1,174 1,174 -44 -3.61% 1,300
Mar 5, 2026 1,208 1,230 1,208 1,218 +33 +2.78% 800
Mar 4, 2026 1,178 1,185 1,177 1,185 -13 -1.09% 500
Mar 3, 2026 1,239 1,269 1,198 1,198 -41 -3.31% 2,100
Mar 2, 2026 1,268 1,269 1,216 1,239 +31 +2.57% 4,000
Feb 27, 2026 1,174 1,212 1,174 1,208 +4 +0.33% 6,700
Feb 26, 2026 1,260 1,260 1,200 1,204 -26 -2.11% 5,500
Feb 25, 2026 1,240 1,240 1,220 1,230 -16 -1.28% 400
Feb 24, 2026 1,264 1,264 1,246 1,246 -16 -1.27% 300
Feb 20, 2026 1,230 1,262 1,230 1,262 +62 +5.17% 1,200
Feb 19, 2026 1,200 1,200 1,200 1,200 0 0.00% 500
Feb 18, 2026 1,213 1,214 1,200 1,200 -13 -1.07% 600
Feb 17, 2026 1,224 1,224 1,200 1,213 -36 -2.88% 2,600
Feb 16, 2026 1,248 1,250 1,221 1,249 -29 -2.27% 1,200
Feb 13, 2026 1,230 1,320 1,230 1,278 +34 +2.73% 5,900
Feb 12, 2026 1,246 1,246 1,244 1,244 ー% 400