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 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 Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,320 1,345 1,305 1,330 +40 +3.10% 5,900
Nov 28, 2025 1,231 1,350 1,231 1,290 +60 +4.88% 7,400
Nov 21, 2025 1,263 1,270 1,188 1,230 -48 -3.76% 10,100
Nov 14, 2025 1,253 1,318 1,243 1,278 +13 +1.03% 13,100
Nov 7, 2025 1,398 1,401 1,265 1,265 -134 -9.58% 19,600
Oct 31, 2025 1,400 1,420 1,354 1,399 +28 +2.04% 14,700
Oct 24, 2025 1,342 1,431 1,322 1,371 +63 +4.82% 27,700
Oct 17, 2025 1,303 1,333 1,303 1,308 -20 -1.51% 3,000
Oct 10, 2025 1,349 1,349 1,302 1,328 +18 +1.37% 9,400
Oct 3, 2025 1,336 1,340 1,285 1,310 0 0.00% 9,200
Sep 26, 2025 1,312 1,333 1,301 1,310 +26 +2.02% 8,400
Sep 19, 2025 1,268 1,322 1,263 1,284 +9 +0.71% 6,100
Sep 12, 2025 1,277 1,293 1,251 1,275 -2 -0.16% 3,800
Sep 5, 2025 1,296 1,326 1,259 1,277 -19 -1.47% 6,200
Aug 29, 2025 1,260 1,310 1,260 1,296 +40 +3.18% 14,800
Aug 22, 2025 1,188 1,260 1,188 1,256 +58 +4.84% 9,900
Aug 15, 2025 1,162 1,201 1,162 1,198 +29 +2.48% 3,600
Aug 8, 2025 1,208 1,233 1,129 1,169 -40 -3.31% 22,500
Aug 1, 2025 1,195 1,219 1,193 1,209 +24 +2.03% 14,300
Jul 25, 2025 1,188 1,189 1,166 1,185 +40 +3.49% 6,900