ES NETWORKS CO.,LTD.(5867) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,300	1,321	1,272	1,272	-58	-4.36%	3,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Oct 11, 2024	1,130	+3.10%	1,136	11,100	0	26,800	ー
Oct 4, 2024	1,096	-2.84%	1,097	14,600	0	28,200	ー
Sep 27, 2024	1,128	+2.36%	1,122	21,200	0	30,000	ー
Sep 20, 2024	1,102	+2.99%	1,074	20,900	0	30,000	ー
Sep 13, 2024	1,070	+0.66%	1,064	19,100	0	30,400	ー
Sep 6, 2024	1,063	+0.76%	1,068	19,200	0	32,500	ー
Aug 30, 2024	1,055	+1.74%	1,062	32,500	0	36,900	ー
Aug 23, 2024	1,037	+5.39%	999	28,700	0	40,700	ー
Aug 16, 2024	984	+0.10%	983	14,200	0	38,500	ー
Aug 9, 2024	983	-1.21%	930	52,100	0	38,600	ー
Aug 2, 2024	995	-3.21%	1,028	26,400	0	58,000	ー
Jul 26, 2024	1,028	-0.39%	1,026	24,100	0	63,600	ー
Jul 19, 2024	1,032	-0.58%	1,036	13,600	0	70,600	ー
Jul 12, 2024	1,038	-1.70%	1,037	24,600	0	73,500	ー
Jul 5, 2024	1,056	-0.85%	1,057	20,900	0	74,300	ー
Jun 28, 2024	1,065	+1.43%	1,067	45,600	0	75,700	ー
Jun 21, 2024	1,050	-6.08%	1,073	32,600	0	81,300	ー
Jun 14, 2024	1,118	+1.64%	1,120	10,500	0	90,600	ー
Jun 7, 2024	1,100	+0.55%	1,111	7,400	0	92,100	ー
May 31, 2024	1,094	-2.58%	1,111	14,500	0	94,900	ー