eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 547.00
+7.00 (1.30%)
At close: Mar 27, 2026
eSOL Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 530.00 | 549.00 | 524.00 | 547.00 | 547.00 | 1.30% | 99,500 |
| Mar 26, 2026 | 536.00 | 544.00 | 527.00 | 540.00 | 540.00 | 1.12% | 65,700 |
| Mar 25, 2026 | 522.00 | 534.00 | 521.00 | 534.00 | 534.00 | 3.89% | 83,200 |
| Mar 24, 2026 | 515.00 | 516.00 | 504.00 | 514.00 | 514.00 | 2.80% | 64,500 |
| Mar 23, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -7.41% | 109,100 |
| Mar 19, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -5.59% | 61,400 |
| Mar 18, 2026 | 566.00 | 579.00 | 553.00 | 572.00 | 572.00 | 4.76% | 166,900 |
| Mar 17, 2026 | 541.00 | 546.00 | 533.00 | 546.00 | 546.00 | 0.92% | 69,900 |
| Mar 16, 2026 | 550.00 | 550.00 | 532.00 | 541.00 | 541.00 | -1.64% | 75,300 |
| Mar 13, 2026 | 521.00 | 551.00 | 521.00 | 550.00 | 550.00 | 1.85% | 71,500 |
| Mar 12, 2026 | 551.00 | 557.00 | 538.00 | 540.00 | 540.00 | -3.57% | 96,100 |
| Mar 11, 2026 | 564.00 | 569.00 | 559.00 | 560.00 | 560.00 | 0.36% | 74,300 |
| Mar 10, 2026 | 550.00 | 565.00 | 539.00 | 558.00 | 558.00 | 3.33% | 70,800 |
| Mar 9, 2026 | 532.00 | 545.00 | 511.00 | 540.00 | 540.00 | -5.10% | 126,200 |
| Mar 6, 2026 | 545.00 | 572.00 | 544.00 | 569.00 | 569.00 | 3.83% | 112,800 |
| Mar 5, 2026 | 541.00 | 555.00 | 541.00 | 548.00 | 548.00 | 7.24% | 68,900 |
| Mar 4, 2026 | 540.00 | 540.00 | 502.00 | 511.00 | 511.00 | -7.59% | 144,800 |
| Mar 3, 2026 | 570.00 | 573.00 | 553.00 | 553.00 | 553.00 | -3.83% | 70,000 |
| Mar 2, 2026 | 562.00 | 584.00 | 551.00 | 575.00 | 575.00 | 2.31% | 80,300 |
| Feb 27, 2026 | 568.00 | 571.00 | 557.00 | 562.00 | 562.00 | -1.23% | 86,100 |
| Feb 26, 2026 | 558.00 | 581.00 | 558.00 | 569.00 | 569.00 | 0.18% | 89,500 |
| Feb 25, 2026 | 544.00 | 568.00 | 543.00 | 568.00 | 568.00 | 4.03% | 82,900 |
| Feb 24, 2026 | 537.00 | 552.00 | 534.00 | 546.00 | 546.00 | 0.18% | 61,600 |
| Feb 20, 2026 | 566.00 | 568.00 | 542.00 | 545.00 | 545.00 | -5.38% | 68,400 |
| Feb 19, 2026 | 583.00 | 587.00 | 571.00 | 576.00 | 576.00 | -1.03% | 59,200 |
| Feb 18, 2026 | 575.00 | 590.00 | 562.00 | 582.00 | 582.00 | -0.51% | 80,500 |
| Feb 17, 2026 | 560.00 | 592.00 | 558.00 | 585.00 | 585.00 | 4.65% | 84,400 |
| Feb 16, 2026 | 563.00 | 563.00 | 542.00 | 559.00 | 559.00 | 4.88% | 169,100 |
| Feb 13, 2026 | 584.00 | 585.00 | 533.00 | 533.00 | 533.00 | -8.42% | 93,100 |
| Feb 12, 2026 | 568.00 | 583.00 | 566.00 | 582.00 | 582.00 | 2.46% | 125,900 |
| Feb 10, 2026 | 532.00 | 568.00 | 532.00 | 568.00 | 568.00 | 8.19% | 139,800 |
| Feb 9, 2026 | 529.00 | 529.00 | 517.00 | 525.00 | 525.00 | 1.94% | 71,400 |
| Feb 6, 2026 | 526.00 | 526.00 | 507.00 | 515.00 | 515.00 | -2.65% | 87,300 |
| Feb 5, 2026 | 529.00 | 541.00 | 521.00 | 529.00 | 529.00 | 1.73% | 97,200 |
| Feb 4, 2026 | 513.00 | 523.00 | 510.00 | 520.00 | 520.00 | -0.19% | 45,000 |
| Feb 3, 2026 | 520.00 | 524.00 | 515.00 | 521.00 | 521.00 | 2.16% | 48,400 |
| Feb 2, 2026 | 525.00 | 528.00 | 509.00 | 510.00 | 510.00 | -2.86% | 103,400 |
| Jan 30, 2026 | 516.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.74% | 42,100 |
| Jan 29, 2026 | 516.00 | 527.00 | 515.00 | 516.00 | 516.00 | -0.96% | 46,000 |
| Jan 28, 2026 | 518.00 | 523.00 | 511.00 | 521.00 | 521.00 | 0.19% | 52,300 |
| Jan 27, 2026 | 532.00 | 532.00 | 519.00 | 520.00 | 520.00 | -2.99% | 69,800 |
| Jan 26, 2026 | 543.00 | 544.00 | 532.00 | 536.00 | 536.00 | -2.37% | 66,900 |
| Jan 23, 2026 | 554.00 | 554.00 | 543.00 | 549.00 | 549.00 | -0.72% | 42,900 |
| Jan 22, 2026 | 555.00 | 560.00 | 543.00 | 553.00 | 553.00 | 0.55% | 75,900 |
| Jan 21, 2026 | 565.00 | 565.00 | 548.00 | 550.00 | 550.00 | -4.35% | 69,600 |
| Jan 20, 2026 | 559.00 | 576.00 | 550.00 | 575.00 | 575.00 | 2.50% | 77,100 |
| Jan 19, 2026 | 570.00 | 570.00 | 555.00 | 561.00 | 561.00 | -0.88% | 94,100 |
| Jan 16, 2026 | 537.00 | 566.00 | 530.00 | 566.00 | 566.00 | 5.40% | 145,800 |
| Jan 15, 2026 | 532.00 | 538.00 | 524.00 | 537.00 | 537.00 | 1.32% | 49,400 |
| Jan 14, 2026 | 525.00 | 532.00 | 523.00 | 530.00 | 530.00 | 0.95% | 41,700 |