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
Aug 14, 2025 1,201 1,201 1,177 1,177 -11 -0.93% 200
Aug 13, 2025 1,195 1,195 1,180 1,188 +17 +1.45% 1,100
Aug 12, 2025 1,162 1,200 1,162 1,171 +2 +0.17% 1,900
Aug 8, 2025 1,198 1,200 1,150 1,169 -29 -2.42% 7,300
Aug 7, 2025 1,228 1,232 1,198 1,198 -26 -2.12% 2,300
Aug 6, 2025 1,231 1,233 1,219 1,224 +41 +3.47% 3,900
Aug 5, 2025 1,147 1,212 1,146 1,183 +15 +1.28% 3,100
Aug 4, 2025 1,208 1,209 1,129 1,168 -41 -3.39% 5,900
Aug 1, 2025 1,219 1,219 1,209 1,209 +7 +0.58% 200
Jul 31, 2025 1,211 1,213 1,202 1,202 +9 +0.75% 900
Jul 30, 2025 1,202 1,202 1,193 1,193 -11 -0.91% 2,600
Jul 29, 2025 1,198 1,219 1,197 1,204 +10 +0.84% 8,100
Jul 28, 2025 1,195 1,195 1,194 1,194 +9 +0.76% 2,500
Jul 25, 2025 1,186 1,189 1,185 1,185 +6 +0.51% 1,300
Jul 24, 2025 1,172 1,180 1,166 1,179 +7 +0.60% 2,400
Jul 23, 2025 1,172 1,172 1,172 1,172 -11 -0.93% 100
Jul 22, 2025 1,188 1,188 1,175 1,183 +38 +3.32% 3,100
Jul 18, 2025 1,165 1,165 1,145 1,145 -21 -1.80% 300
Jul 17, 2025 1,146 1,167 1,141 1,166 +16 +1.39% 1,600
Jul 16, 2025 1,126 1,199 1,095 1,150 +24 +2.13% 41,200