kabutan

ESPEC CORP.(6859) Historical

6859
TSE Prime
ESPEC CORP.
3,525
JPY
-5
(-0.14%)
Sep 19, 3:30 pm JST
23.86
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 18, 2025
3,555 JPY
52 Week Low Apr 7, 2025
1,920 JPY
Yearly High Sep 18, 2025
3,555 JPY
Yearly Low Apr 7, 2025
1,920 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 3,550 3,570 3,470 3,525 -5 -0.14% 152,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 3,450 3,555 3,430 3,530 +95 +2.77% 97,500
Sep 17, 2025 3,495 3,495 3,430 3,435 -75 -2.14% 82,600
Sep 16, 2025 3,470 3,535 3,470 3,510 +30 +0.86% 64,000
Sep 12, 2025 3,460 3,515 3,445 3,480 +15 +0.43% 84,000
Sep 11, 2025 3,400 3,475 3,380 3,465 +65 +1.91% 95,400
Sep 10, 2025 3,400 3,425 3,370 3,400 +40 +1.19% 74,100
Sep 9, 2025 3,345 3,405 3,335 3,360 +15 +0.45% 84,900
Sep 8, 2025 3,350 3,365 3,320 3,345 0 0.00% 53,900
Sep 5, 2025 3,305 3,355 3,295 3,345 +40 +1.21% 54,700
Sep 4, 2025 3,300 3,330 3,275 3,305 +5 +0.15% 47,200
Sep 3, 2025 3,310 3,345 3,280 3,300 -25 -0.75% 75,800
Sep 2, 2025 3,395 3,395 3,310 3,325 -30 -0.89% 47,000
Sep 1, 2025 3,440 3,450 3,330 3,355 -60 -1.76% 80,100
Aug 29, 2025 3,365 3,450 3,340 3,415 +65 +1.94% 95,600
Aug 28, 2025 3,350 3,355 3,330 3,350 0 0.00% 39,400
Aug 27, 2025 3,360 3,375 3,335 3,350 0 0.00% 56,500
Aug 26, 2025 3,340 3,360 3,330 3,350 +30 +0.90% 62,900
Aug 25, 2025 3,265 3,350 3,260 3,320 +55 +1.68% 66,900
Aug 22, 2025 3,220 3,275 3,215 3,265 +40 +1.24% 44,400
Aug 21, 2025 3,240 3,240 3,200 3,225 -15 -0.46% 34,700