kabutan

ESPEC CORP.(6859) Historical

6859
TSE Prime
ESPEC CORP.
3,365
JPY
+15
(+0.45%)
Dec 5, 3:30 pm JST
21.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
3,600 JPY
52 Week Low Apr 7, 2025
1,920 JPY
Yearly High Oct 7, 2025
3,600 JPY
Yearly Low Apr 7, 2025
1,920 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,335 3,370 3,315 3,365 +15 +0.45% 66,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,305 3,350 3,280 3,350 +45 +1.36% 62,500
Dec 3, 2025 3,290 3,315 3,275 3,305 +20 +0.61% 59,400
Dec 2, 2025 3,295 3,315 3,270 3,285 -20 -0.61% 67,800
Dec 1, 2025 3,360 3,380 3,295 3,305 -45 -1.34% 69,700
Nov 28, 2025 3,315 3,355 3,290 3,350 +35 +1.06% 102,000
Nov 27, 2025 3,325 3,350 3,290 3,315 +15 +0.45% 87,800
Nov 26, 2025 3,310 3,325 3,290 3,300 -5 -0.15% 67,600
Nov 25, 2025 3,325 3,340 3,285 3,305 -5 -0.15% 78,500
Nov 21, 2025 3,240 3,320 3,240 3,310 +5 +0.15% 73,100
Nov 20, 2025 3,290 3,330 3,250 3,305 +85 +2.64% 99,900
Nov 19, 2025 3,250 3,255 3,160 3,220 -30 -0.92% 129,700
Nov 18, 2025 3,305 3,315 3,245 3,250 -100 -2.99% 69,800
Nov 17, 2025 3,360 3,390 3,320 3,350 +10 +0.30% 99,400
Nov 14, 2025 3,245 3,385 3,235 3,340 -45 -1.33% 201,600
Nov 13, 2025 3,465 3,575 3,350 3,385 -70 -2.03% 118,000
Nov 12, 2025 3,440 3,470 3,415 3,455 +15 +0.44% 57,600
Nov 11, 2025 3,475 3,475 3,410 3,440 -20 -0.58% 41,800
Nov 10, 2025 3,450 3,470 3,425 3,460 +35 +1.02% 31,100
Nov 7, 2025 3,425 3,435 3,375 3,425 -35 -1.01% 53,100
Nov 6, 2025 3,415 3,485 3,400 3,460 +45 +1.32% 59,400