eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 816.00
+9.00 (1.12%)
Jun 3, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 781.00 | 828.00 | 763.00 | 807.00 | 807.00 | 2.15% | 190,600 |
| Jun 1, 2026 | 708.00 | 827.00 | 708.00 | 790.00 | 790.00 | 11.58% | 329,900 |
| May 29, 2026 | 720.00 | 724.00 | 695.00 | 708.00 | 708.00 | -1.39% | 71,300 |
| May 28, 2026 | 677.00 | 720.00 | 672.00 | 718.00 | 718.00 | 6.21% | 228,800 |
| May 27, 2026 | 720.00 | 725.00 | 667.00 | 676.00 | 676.00 | -6.76% | 131,400 |
| May 26, 2026 | 740.00 | 742.00 | 716.00 | 725.00 | 725.00 | -1.36% | 89,800 |
| May 25, 2026 | 718.00 | 749.00 | 717.00 | 735.00 | 735.00 | 2.37% | 95,800 |
| May 22, 2026 | 718.00 | 720.00 | 701.00 | 718.00 | 718.00 | - | 103,100 |
| May 21, 2026 | 725.00 | 732.00 | 687.00 | 718.00 | 718.00 | -1.64% | 146,400 |
| May 20, 2026 | 722.00 | 743.00 | 714.00 | 730.00 | 730.00 | -0.27% | 150,600 |
| May 19, 2026 | 704.00 | 770.00 | 697.00 | 732.00 | 732.00 | 3.54% | 261,100 |
| May 18, 2026 | 624.00 | 718.00 | 620.00 | 707.00 | 707.00 | 14.40% | 364,100 |
| May 15, 2026 | 582.00 | 631.00 | 561.00 | 618.00 | 618.00 | -0.64% | 217,400 |
| May 14, 2026 | 600.00 | 629.00 | 586.00 | 622.00 | 622.00 | 2.98% | 163,900 |
| May 13, 2026 | 578.00 | 604.00 | 574.00 | 604.00 | 604.00 | 4.68% | 107,700 |
| May 12, 2026 | 562.00 | 577.00 | 555.00 | 577.00 | 577.00 | 2.67% | 58,600 |
| May 11, 2026 | 553.00 | 567.00 | 548.00 | 562.00 | 562.00 | 1.81% | 69,100 |
| May 8, 2026 | 548.00 | 564.00 | 540.00 | 552.00 | 552.00 | -0.54% | 98,500 |
| May 7, 2026 | 522.00 | 561.00 | 518.00 | 555.00 | 555.00 | 8.40% | 109,800 |
| May 1, 2026 | 511.00 | 518.00 | 508.00 | 512.00 | 512.00 | -0.58% | 49,100 |
| Apr 30, 2026 | 519.00 | 520.00 | 511.00 | 515.00 | 515.00 | -2.46% | 63,600 |
| Apr 28, 2026 | 529.00 | 535.00 | 524.00 | 528.00 | 528.00 | -1.68% | 49,100 |
| Apr 27, 2026 | 539.00 | 540.00 | 527.00 | 537.00 | 537.00 | 0.94% | 78,100 |
| Apr 24, 2026 | 531.00 | 535.00 | 526.00 | 532.00 | 532.00 | 1.14% | 50,900 |
| Apr 23, 2026 | 536.00 | 539.00 | 524.00 | 526.00 | 526.00 | - | 34,600 |
| Apr 22, 2026 | 539.00 | 539.00 | 526.00 | 526.00 | 526.00 | -3.13% | 74,500 |
| Apr 21, 2026 | 540.00 | 553.00 | 540.00 | 543.00 | 543.00 | 1.12% | 38,200 |
| Apr 20, 2026 | 555.00 | 555.00 | 535.00 | 537.00 | 537.00 | -3.59% | 108,900 |
| Apr 17, 2026 | 562.00 | 577.00 | 554.00 | 557.00 | 557.00 | -0.89% | 81,000 |
| Apr 16, 2026 | 551.00 | 571.00 | 551.00 | 562.00 | 562.00 | 3.88% | 139,800 |
| Apr 15, 2026 | 549.00 | 562.00 | 539.00 | 541.00 | 541.00 | 0.19% | 78,000 |
| Apr 14, 2026 | 551.00 | 558.00 | 536.00 | 540.00 | 540.00 | -2.00% | 94,000 |
| Apr 13, 2026 | 557.00 | 557.00 | 536.00 | 551.00 | 551.00 | -1.96% | 55,900 |
| Apr 10, 2026 | 553.00 | 571.00 | 553.00 | 562.00 | 562.00 | 1.63% | 71,100 |
| Apr 9, 2026 | 537.00 | 560.00 | 526.00 | 553.00 | 553.00 | 2.79% | 103,100 |
| Apr 8, 2026 | 535.00 | 544.00 | 535.00 | 538.00 | 538.00 | 2.48% | 47,000 |
| Apr 7, 2026 | 531.00 | 540.00 | 521.00 | 525.00 | 525.00 | -1.13% | 42,200 |
| Apr 6, 2026 | 533.00 | 538.00 | 530.00 | 531.00 | 531.00 | -0.38% | 32,300 |
| Apr 3, 2026 | 541.00 | 550.00 | 530.00 | 533.00 | 533.00 | -1.30% | 34,800 |
| Apr 2, 2026 | 563.00 | 571.00 | 537.00 | 540.00 | 540.00 | -3.57% | 87,400 |
| Apr 1, 2026 | 542.00 | 560.00 | 537.00 | 560.00 | 560.00 | 5.66% | 46,200 |
| Mar 31, 2026 | 522.00 | 542.00 | 522.00 | 530.00 | 530.00 | 0.19% | 42,700 |
| Mar 30, 2026 | 525.00 | 532.00 | 522.00 | 529.00 | 529.00 | -3.29% | 60,200 |
| 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 |