kabutan

ESPEC CORP.(6859) Historical

6859
TSE Prime
ESPEC CORP.
3,295
JPY
-10
(-0.30%)
Apr 30, 11:30 am JST
20.57
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,285
Apr 30, 11:05 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
4,120 JPY
52 Week Low May 1, 2025
2,256 JPY
Yearly High Feb 12, 2026
4,120 JPY
Yearly Low Mar 30, 2026
2,893 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,260 3,300 3,260 3,295 -10 -0.30% 13,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,290 3,315 3,270 3,305 +20 +0.61% 56,500
Apr 27, 2026 3,265 3,320 3,225 3,285 +20 +0.61% 56,200
Apr 24, 2026 3,290 3,310 3,255 3,265 -25 -0.76% 29,600
Apr 23, 2026 3,340 3,340 3,245 3,290 -40 -1.20% 50,200
Apr 22, 2026 3,360 3,360 3,310 3,330 -55 -1.62% 44,300
Apr 21, 2026 3,380 3,395 3,360 3,385 +55 +1.65% 46,800
Apr 20, 2026 3,360 3,395 3,320 3,330 -20 -0.60% 45,600
Apr 17, 2026 3,360 3,365 3,330 3,350 -30 -0.89% 55,800
Apr 16, 2026 3,400 3,400 3,360 3,380 +30 +0.90% 43,500
Apr 15, 2026 3,390 3,420 3,340 3,350 -30 -0.89% 63,200
Apr 14, 2026 3,360 3,390 3,355 3,380 +45 +1.35% 57,600
Apr 13, 2026 3,345 3,380 3,295 3,335 -30 -0.89% 74,800
Apr 10, 2026 3,310 3,385 3,310 3,365 +80 +2.44% 74,800
Apr 9, 2026 3,280 3,310 3,265 3,285 +10 +0.31% 49,800
Apr 8, 2026 3,210 3,280 3,205 3,275 +120 +3.80% 73,600
Apr 7, 2026 3,120 3,155 3,115 3,155 +40 +1.28% 48,700
Apr 6, 2026 3,100 3,145 3,100 3,115 +25 +0.81% 43,700
Apr 3, 2026 3,100 3,130 3,080 3,090 +5 +0.16% 38,500
Apr 2, 2026 3,165 3,175 3,060 3,085 -55 -1.75% 58,500
Apr 1, 2026 3,120 3,140 3,075 3,140 +167 +5.62% 100,500