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
Sep 11, 2025 1,275 1,284 1,272 1,284 -3 -0.23% 500
Sep 10, 2025 1,287 1,287 1,287 1,287 +30 +2.39% 100
Sep 9, 2025 1,276 1,276 1,257 1,257 -31 -2.41% 400
Sep 8, 2025 1,277 1,293 1,251 1,288 +11 +0.86% 2,200
Sep 5, 2025 1,326 1,326 1,277 1,277 -23 -1.77% 2,400
Sep 4, 2025 1,308 1,308 1,300 1,300 +1 +0.08% 700
Sep 3, 2025 1,300 1,309 1,299 1,299 0 0.00% 2,200
Sep 2, 2025 1,281 1,299 1,280 1,299 +10 +0.78% 300
Sep 1, 2025 1,296 1,296 1,259 1,289 -7 -0.54% 600
Aug 29, 2025 1,276 1,300 1,276 1,296 +20 +1.57% 500
Aug 28, 2025 1,300 1,305 1,272 1,276 -34 -2.60% 2,200
Aug 27, 2025 1,297 1,310 1,260 1,310 +38 +2.99% 7,100
Aug 26, 2025 1,273 1,273 1,262 1,272 0 0.00% 1,800
Aug 25, 2025 1,260 1,273 1,260 1,272 +16 +1.27% 3,200
Aug 22, 2025 1,260 1,260 1,253 1,256 -4 -0.32% 700
Aug 21, 2025 1,220 1,260 1,220 1,260 +55 +4.56% 4,300
Aug 20, 2025 1,205 1,205 1,201 1,205 +12 +1.01% 2,900
Aug 19, 2025 1,191 1,200 1,191 1,193 -7 -0.58% 700
Aug 18, 2025 1,188 1,200 1,188 1,200 +2 +0.17% 1,300
Aug 15, 2025 1,199 1,199 1,198 1,198 +21 +1.78% 400