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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,360 3,380 3,270 3,365 +15 +0.45% 392,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,350 +1.21% 3,317 335,900 12,700 31,300 2.46
Nov 21, 2025 3,310 -0.90% 3,277 471,900 17,000 32,700 1.92
Nov 14, 2025 3,340 -2.48% 3,382 450,100 8,500 39,900 4.69
Nov 7, 2025 3,425 -2.56% 3,432 237,300 4,100 37,100 9.05
Oct 31, 2025 3,515 +1.44% 3,468 381,800 3,800 37,100 9.76
Oct 24, 2025 3,465 +2.82% 3,451 199,500 4,100 36,700 8.95
Oct 17, 2025 3,370 -1.03% 3,357 278,900 4,800 38,500 8.02
Oct 10, 2025 3,405 -0.73% 3,517 391,400 4,700 39,400 8.38
Oct 3, 2025 3,430 -3.38% 3,414 331,700 4,700 40,900 8.70
Sep 26, 2025 3,550 +0.71% 3,528 305,800 7,200 36,700 5.10
Sep 19, 2025 3,525 +1.29% 3,503 396,300 7,700 43,800 5.69
Sep 12, 2025 3,480 +4.04% 3,411 392,300 7,800 34,200 4.38
Sep 5, 2025 3,345 -2.05% 3,333 304,800 6,800 38,200 5.62
Aug 29, 2025 3,415 +4.59% 3,362 321,300 10,800 39,600 3.67
Aug 22, 2025 3,265 +1.08% 3,262 283,400 5,900 44,200 7.49
Aug 15, 2025 3,230 -0.77% 3,307 375,500 6,600 43,800 6.64
Aug 8, 2025 3,255 +1.40% 3,249 676,200 8,100 50,100 6.19
Aug 1, 2025 3,210 +1.42% 3,190 363,700 4,400 58,400 13.27
Jul 25, 2025 3,165 +3.09% 3,128 267,500 4,300 64,200 14.93
Jul 18, 2025 3,070 -0.97% 3,106 203,500 4,700 68,100 14.49