kabutan

ES NETWORKS CO.,LTD.(5867) Historical

5867
TSE Growth
ES NETWORKS CO.,LTD.
1,272
JPY
-21
(-1.62%)
Dec 12, 3:30 pm JST
8.16
USD
Dec 12, 1:30 am EST
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
Dec 12, 2025 1,293 1,293 1,272 1,272 -21 -1.62% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Oct 1, 2025 1,340 1,340 1,286 1,286 -24 -1.83% 2,700
Sep 30, 2025 1,340 1,340 1,310 1,310 -26 -1.95% 1,100
Sep 29, 2025 1,336 1,336 1,300 1,336 +26 +1.98% 4,700
Sep 26, 2025 1,306 1,325 1,306 1,310 0 0.00% 2,300
Sep 25, 2025 1,306 1,333 1,305 1,310 +2 +0.15% 2,200
Sep 24, 2025 1,310 1,320 1,308 1,308 +7 +0.54% 1,400
Sep 22, 2025 1,312 1,314 1,301 1,301 +17 +1.32% 2,500
Sep 19, 2025 1,293 1,322 1,284 1,284 -9 -0.70% 2,700
Sep 18, 2025 1,285 1,293 1,284 1,293 +27 +2.13% 2,700
Sep 17, 2025 1,266 1,266 1,266 1,266 -9 -0.71% 200
Sep 16, 2025 1,268 1,275 1,263 1,275 0 0.00% 500
Sep 12, 2025 1,284 1,284 1,261 1,275 -9 -0.70% 600