E-SUPPORTLINK, Ltd. (TYO:2493)
Japan · Delayed Price · Currency is JPY 944.00
-4.00 (-0.42%)
Sep 3, 2026, 3:30 PM JST
E-SUPPORTLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 949.00 | 949.00 | 945.00 | 948.00 | 948.00 | 0.21% | 1,400 |
| Sep 1, 2026 | 947.00 | 949.00 | 945.00 | 946.00 | 946.00 | - | 1,800 |
| Aug 31, 2026 | 949.00 | 950.00 | 944.00 | 946.00 | 946.00 | - | 3,400 |
| Aug 28, 2026 | 945.00 | 948.00 | 945.00 | 946.00 | 946.00 | 0.11% | 2,100 |
| Aug 27, 2026 | 947.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.21% | 3,300 |
| Aug 26, 2026 | 950.00 | 950.00 | 947.00 | 947.00 | 947.00 | - | 2,200 |
| Aug 25, 2026 | 948.00 | 950.00 | 946.00 | 947.00 | 947.00 | -0.11% | 1,800 |
| Aug 24, 2026 | 950.00 | 952.00 | 948.00 | 948.00 | 948.00 | -0.11% | 6,000 |
| Aug 21, 2026 | 945.00 | 949.00 | 945.00 | 949.00 | 949.00 | 0.32% | 2,300 |
| Aug 20, 2026 | 948.00 | 949.00 | 946.00 | 946.00 | 946.00 | 0.21% | 1,000 |
| Aug 19, 2026 | 945.00 | 947.00 | 943.00 | 944.00 | 944.00 | -0.11% | 2,000 |
| Aug 18, 2026 | 949.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.42% | 1,700 |
| Aug 17, 2026 | 950.00 | 950.00 | 945.00 | 949.00 | 949.00 | 0.11% | 3,000 |
| Aug 14, 2026 | 940.00 | 948.00 | 940.00 | 948.00 | 948.00 | 0.85% | 5,400 |
| Aug 13, 2026 | 943.00 | 944.00 | 940.00 | 940.00 | 940.00 | -0.32% | 2,000 |
| Aug 12, 2026 | 941.00 | 945.00 | 940.00 | 943.00 | 943.00 | 0.21% | 4,600 |
| Aug 10, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.21% | 2,400 |
| Aug 7, 2026 | 943.00 | 943.00 | 939.00 | 943.00 | 943.00 | - | 1,400 |
| Aug 6, 2026 | 943.00 | 943.00 | 939.00 | 943.00 | 943.00 | 0.32% | 1,600 |
| Aug 5, 2026 | 941.00 | 944.00 | 940.00 | 940.00 | 940.00 | -0.11% | 1,500 |
| Aug 4, 2026 | 944.00 | 944.00 | 938.00 | 941.00 | 941.00 | -0.21% | 1,900 |
| Aug 3, 2026 | 940.00 | 943.00 | 938.00 | 943.00 | 943.00 | 0.32% | 3,200 |
| Jul 31, 2026 | 944.00 | 945.00 | 940.00 | 940.00 | 940.00 | -0.11% | 2,900 |
| Jul 30, 2026 | 944.00 | 944.00 | 940.00 | 941.00 | 941.00 | -0.11% | 1,300 |
| Jul 29, 2026 | 941.00 | 942.00 | 937.00 | 942.00 | 942.00 | 0.43% | 5,900 |
| Jul 28, 2026 | 940.00 | 943.00 | 937.00 | 938.00 | 938.00 | -0.53% | 5,200 |
| Jul 27, 2026 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | 0.32% | 3,300 |
| Jul 24, 2026 | 944.00 | 944.00 | 940.00 | 940.00 | 940.00 | -0.32% | 3,500 |
| Jul 23, 2026 | 943.00 | 946.00 | 943.00 | 943.00 | 943.00 | - | 1,600 |
| Jul 22, 2026 | 949.00 | 949.00 | 943.00 | 943.00 | 943.00 | -0.63% | 2,300 |
| Jul 21, 2026 | 942.00 | 951.00 | 942.00 | 949.00 | 949.00 | 0.74% | 2,500 |
| Jul 17, 2026 | 949.00 | 951.00 | 942.00 | 942.00 | 942.00 | -1.26% | 4,000 |
| Jul 16, 2026 | 950.00 | 954.00 | 947.00 | 954.00 | 954.00 | 0.53% | 5,100 |
| Jul 15, 2026 | 940.00 | 949.00 | 940.00 | 949.00 | 949.00 | 0.21% | 4,700 |
| Jul 14, 2026 | 945.00 | 947.00 | 937.00 | 947.00 | 947.00 | 0.74% | 8,400 |
| Jul 13, 2026 | 948.00 | 952.00 | 940.00 | 940.00 | 940.00 | -0.84% | 7,600 |
| Jul 10, 2026 | 956.00 | 956.00 | 947.00 | 948.00 | 948.00 | -0.73% | 5,300 |
| Jul 9, 2026 | 954.00 | 955.00 | 946.00 | 955.00 | 955.00 | 0.42% | 8,400 |
| Jul 8, 2026 | 949.00 | 956.00 | 944.00 | 951.00 | 951.00 | 0.96% | 9,900 |
| Jul 7, 2026 | 946.00 | 948.00 | 941.00 | 942.00 | 942.00 | -0.32% | 5,800 |
| Jul 6, 2026 | 937.00 | 945.00 | 928.00 | 945.00 | 945.00 | 0.85% | 17,800 |
| Jul 3, 2026 | 981.00 | 981.00 | 921.00 | 937.00 | 937.00 | 0.54% | 88,200 |
| Jul 2, 2026 | 931.00 | 939.00 | 918.00 | 932.00 | 932.00 | 0.11% | 24,700 |
| Jul 1, 2026 | 920.00 | 931.00 | 919.00 | 931.00 | 931.00 | 1.20% | 10,300 |
| Jun 30, 2026 | 923.00 | 923.00 | 920.00 | 920.00 | 920.00 | -0.22% | 1,300 |
| Jun 29, 2026 | 912.00 | 925.00 | 912.00 | 922.00 | 922.00 | 1.21% | 7,800 |
| Jun 26, 2026 | 916.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.55% | 2,900 |
| Jun 25, 2026 | 912.00 | 917.00 | 912.00 | 916.00 | 916.00 | 0.44% | 6,100 |
| Jun 24, 2026 | 915.00 | 923.00 | 911.00 | 912.00 | 912.00 | 0.22% | 7,000 |
| Jun 23, 2026 | 913.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.33% | 3,700 |