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 Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 3,400 3,500 3,390 3,465 +95 +2.82% 199,500
Oct 17, 2025 3,335 3,430 3,280 3,370 -35 -1.03% 278,900
Oct 10, 2025 3,500 3,600 3,405 3,405 -25 -0.73% 391,400
Oct 3, 2025 3,545 3,545 3,350 3,430 -120 -3.38% 331,700
Sep 26, 2025 3,530 3,565 3,475 3,550 +25 +0.71% 305,800
Sep 19, 2025 3,470 3,570 3,430 3,525 +45 +1.29% 396,300
Sep 12, 2025 3,350 3,515 3,320 3,480 +135 +4.04% 392,300
Sep 5, 2025 3,440 3,450 3,275 3,345 -70 -2.05% 304,800
Aug 29, 2025 3,265 3,450 3,260 3,415 +150 +4.59% 321,300
Aug 22, 2025 3,230 3,325 3,200 3,265 +35 +1.08% 283,400
Aug 15, 2025 3,300 3,375 3,225 3,230 -25 -0.77% 375,500
Aug 8, 2025 3,135 3,335 3,020 3,255 +45 +1.40% 676,200
Aug 1, 2025 3,190 3,235 3,130 3,210 +45 +1.42% 363,700
Jul 25, 2025 3,075 3,180 3,075 3,165 +95 +3.09% 267,500
Jul 18, 2025 3,095 3,160 3,060 3,070 -30 -0.97% 203,500