eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 689.00
+14.00 (2.07%)
Aug 27, 2026, 1:54 PM JST
eSOL Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 683.00 | 683.00 | 675.00 | 675.00 | 675.00 | -0.44% | 36,600 |
| Aug 25, 2026 | 690.00 | 691.00 | 675.00 | 678.00 | 678.00 | -3.56% | 58,600 |
| Aug 24, 2026 | 701.00 | 704.00 | 691.00 | 703.00 | 703.00 | 0.14% | 44,100 |
| Aug 21, 2026 | 702.00 | 703.00 | 690.00 | 702.00 | 702.00 | -0.14% | 24,300 |
| Aug 20, 2026 | 682.00 | 705.00 | 682.00 | 703.00 | 703.00 | 3.69% | 53,100 |
| Aug 19, 2026 | 693.00 | 707.00 | 678.00 | 678.00 | 678.00 | -1.88% | 72,800 |
| Aug 18, 2026 | 706.00 | 713.00 | 691.00 | 691.00 | 691.00 | -3.49% | 92,300 |
| Aug 17, 2026 | 722.00 | 727.00 | 697.00 | 716.00 | 716.00 | -2.85% | 134,900 |
| Aug 14, 2026 | 680.00 | 737.00 | 680.00 | 737.00 | 737.00 | 7.59% | 195,600 |
| Aug 13, 2026 | 743.00 | 747.00 | 677.00 | 685.00 | 685.00 | -3.93% | 245,000 |
| Aug 12, 2026 | 734.00 | 741.00 | 698.00 | 713.00 | 713.00 | -2.73% | 231,400 |
| Aug 10, 2026 | 755.00 | 765.00 | 723.00 | 733.00 | 733.00 | -2.91% | 142,200 |
| Aug 7, 2026 | 754.00 | 764.00 | 746.00 | 755.00 | 755.00 | 0.27% | 63,400 |
| Aug 6, 2026 | 742.00 | 761.00 | 736.00 | 753.00 | 753.00 | 0.67% | 49,200 |
| Aug 5, 2026 | 730.00 | 764.00 | 730.00 | 748.00 | 748.00 | 2.75% | 130,300 |
| Aug 4, 2026 | 721.00 | 735.00 | 716.00 | 728.00 | 728.00 | 1.53% | 91,800 |
| Aug 3, 2026 | 711.00 | 726.00 | 687.00 | 717.00 | 717.00 | 0.14% | 85,000 |
| Jul 31, 2026 | 724.00 | 734.00 | 706.00 | 716.00 | 716.00 | -1.92% | 127,900 |
| Jul 30, 2026 | 708.00 | 743.00 | 681.00 | 730.00 | 730.00 | 3.11% | 175,300 |
| Jul 29, 2026 | 740.00 | 747.00 | 685.00 | 708.00 | 708.00 | -4.07% | 212,500 |
| Jul 28, 2026 | 748.00 | 751.00 | 732.00 | 738.00 | 738.00 | -1.07% | 84,200 |
| Jul 27, 2026 | 759.00 | 770.00 | 746.00 | 746.00 | 746.00 | -1.71% | 66,300 |
| Jul 24, 2026 | 769.00 | 772.00 | 753.00 | 759.00 | 759.00 | -1.30% | 72,800 |
| Jul 23, 2026 | 770.00 | 778.00 | 765.00 | 769.00 | 769.00 | 0.13% | 54,500 |
| Jul 22, 2026 | 802.00 | 803.00 | 768.00 | 768.00 | 768.00 | -4.24% | 101,300 |
| Jul 21, 2026 | 792.00 | 816.00 | 779.00 | 802.00 | 802.00 | 1.78% | 101,400 |
| Jul 17, 2026 | 820.00 | 820.00 | 777.00 | 788.00 | 788.00 | -3.55% | 178,900 |
| Jul 16, 2026 | 830.00 | 830.00 | 806.00 | 817.00 | 817.00 | -1.68% | 91,400 |
| Jul 15, 2026 | 820.00 | 839.00 | 796.00 | 831.00 | 831.00 | 1.59% | 89,000 |
| Jul 14, 2026 | 827.00 | 836.00 | 817.00 | 818.00 | 818.00 | -1.56% | 61,200 |
| Jul 13, 2026 | 849.00 | 849.00 | 824.00 | 831.00 | 831.00 | -2.12% | 196,500 |
| Jul 10, 2026 | 842.00 | 860.00 | 832.00 | 849.00 | 849.00 | 1.56% | 311,600 |
| Jul 9, 2026 | 815.00 | 851.00 | 812.00 | 836.00 | 836.00 | 1.83% | 153,500 |
| Jul 8, 2026 | 815.00 | 832.00 | 801.00 | 821.00 | 821.00 | 1.48% | 152,400 |
| Jul 7, 2026 | 810.00 | 835.00 | 802.00 | 809.00 | 809.00 | 1.00% | 230,500 |
| Jul 6, 2026 | 795.00 | 805.00 | 771.00 | 801.00 | 801.00 | - | 211,700 |
| Jul 3, 2026 | 800.00 | 811.00 | 792.00 | 801.00 | 801.00 | 0.50% | 130,700 |
| Jul 2, 2026 | 849.00 | 853.00 | 745.00 | 797.00 | 797.00 | -7.22% | 829,200 |
| Jul 1, 2026 | 830.00 | 866.00 | 821.00 | 859.00 | 859.00 | 9.01% | 229,600 |
| Jun 30, 2026 | 806.00 | 816.00 | 775.00 | 788.00 | 788.00 | -2.11% | 169,100 |
| Jun 29, 2026 | 816.00 | 835.00 | 802.00 | 805.00 | 805.00 | 0.06% | 88,800 |
| Jun 26, 2026 | 820.00 | 836.00 | 806.00 | 806.00 | 804.50 | -0.86% | 69,600 |
| Jun 25, 2026 | 816.00 | 816.00 | 787.00 | 813.00 | 811.49 | 0.12% | 139,300 |
| Jun 24, 2026 | 810.00 | 818.00 | 793.00 | 812.00 | 810.49 | 1.88% | 93,800 |
| Jun 23, 2026 | 807.00 | 812.00 | 776.00 | 797.00 | 795.52 | -1.60% | 127,900 |
| Jun 22, 2026 | 870.00 | 870.00 | 779.00 | 810.00 | 808.49 | -5.48% | 400,900 |
| Jun 19, 2026 | 864.00 | 884.00 | 842.00 | 857.00 | 855.41 | -0.23% | 346,200 |
| Jun 18, 2026 | 861.00 | 866.00 | 840.00 | 859.00 | 857.40 | 2.51% | 209,500 |
| Jun 17, 2026 | 813.00 | 871.00 | 813.00 | 838.00 | 836.44 | 1.21% | 431,100 |
| Jun 16, 2026 | 830.00 | 834.00 | 760.00 | 828.00 | 826.46 | 7.25% | 270,100 |