kabutan

ES NETWORKS CO.,LTD.(5867) Historical

5867
TSE Growth
ES NETWORKS CO.,LTD.
1,399
JPY
-3
(-0.21%)
Oct 31, 3:30 pm JST
9.07
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
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
Oct 31, 2025 1,381 1,399 1,355 1,399 -3 -0.21% 1,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 1,371 1,402 1,371 1,402 +32 +2.34% 1,800
Oct 29, 2025 1,354 1,387 1,354 1,370 +5 +0.37% 1,100
Oct 28, 2025 1,392 1,406 1,359 1,365 -55 -3.87% 8,000
Oct 27, 2025 1,400 1,420 1,400 1,420 +49 +3.57% 2,000
Oct 24, 2025 1,431 1,431 1,371 1,371 -53 -3.72% 3,100
Oct 23, 2025 1,413 1,431 1,413 1,424 +32 +2.30% 6,700
Oct 22, 2025 1,369 1,405 1,369 1,392 +53 +3.96% 11,200
Oct 21, 2025 1,385 1,385 1,322 1,339 +4 +0.30% 4,500
Oct 20, 2025 1,342 1,348 1,323 1,335 +27 +2.06% 2,200
Oct 17, 2025 1,308 1,308 1,308 1,308 +1 +0.08% 200
Oct 16, 2025 1,320 1,329 1,307 1,307 -20 -1.51% 1,300
Oct 15, 2025 1,333 1,333 1,327 1,327 0 0.00% 500
Oct 14, 2025 1,303 1,327 1,303 1,327 -1 -0.08% 1,000
Oct 10, 2025 1,321 1,328 1,318 1,328 +10 +0.76% 900
Oct 9, 2025 1,310 1,318 1,310 1,318 -8 -0.60% 200
Oct 8, 2025 1,328 1,328 1,311 1,326 -1 -0.08% 1,000
Oct 7, 2025 1,334 1,334 1,303 1,327 +23 +1.76% 3,300
Oct 6, 2025 1,349 1,349 1,302 1,304 -6 -0.46% 4,000
Oct 3, 2025 1,318 1,318 1,288 1,310 +10 +0.77% 500
Oct 2, 2025 1,285 1,300 1,285 1,300 +14 +1.09% 200
1 2 3 4 5
...
18