kabutan

ESPEC CORP.(6859) Historical

6859
TSE Prime
ESPEC CORP.
3,410
JPY
-60
(-1.73%)
Mar 13, 3:30 pm JST
21.39
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
4,120 JPY
52 Week Low Apr 7, 2025
1,920 JPY
Yearly High Feb 12, 2026
4,120 JPY
Yearly Low Apr 7, 2025
1,920 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,400 3,440 3,395 3,410 -60 -1.73% 88,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,365 3,655 3,290 3,410 -190 -5.28% 533,300
Mar 6, 2026 3,765 3,835 3,415 3,600 -265 -6.86% 503,500
Feb 27, 2026 3,890 3,950 3,765 3,865 -40 -1.02% 452,000
Feb 20, 2026 3,650 3,930 3,640 3,905 +290 +8.02% 560,800
Feb 13, 2026 3,880 4,120 3,500 3,615 -155 -4.11% 687,900
Feb 6, 2026 3,430 3,780 3,425 3,770 +335 +9.75% 455,000
Jan 30, 2026 3,490 3,500 3,365 3,435 -125 -3.51% 294,600
Jan 23, 2026 3,495 3,585 3,365 3,560 +70 +2.01% 343,100
Jan 16, 2026 3,355 3,490 3,345 3,490 +160 +4.80% 315,000
Jan 9, 2026 3,360 3,415 3,300 3,330 -25 -0.75% 354,900
Dec 30, 2025 3,360 3,395 3,345 3,355 +5 +0.15% 113,100
Dec 26, 2025 3,325 3,370 3,325 3,350 +25 +0.75% 289,500
Dec 19, 2025 3,410 3,445 3,280 3,325 -80 -2.35% 266,300
Dec 12, 2025 3,400 3,525 3,360 3,405 +40 +1.19% 400,700
Dec 5, 2025 3,360 3,380 3,270 3,365 +15 +0.45% 325,900
Nov 28, 2025 3,325 3,355 3,285 3,350 +40 +1.21% 335,900
Nov 21, 2025 3,360 3,390 3,160 3,310 -30 -0.90% 471,900
Nov 14, 2025 3,450 3,575 3,235 3,340 -85 -2.48% 450,100
Nov 7, 2025 3,445 3,525 3,300 3,425 -90 -2.56% 237,300
Oct 31, 2025 3,495 3,555 3,395 3,515 +50 +1.44% 381,800