eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 812.00
+15.00 (1.88%)
Jun 24, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 810.00 | 810.00 | 795.00 | 797.00 | - | - | 30,400 |
| Jun 23, 2026 | 807.00 | 812.00 | 776.00 | 797.00 | 797.00 | -1.60% | 127,900 |
| Jun 22, 2026 | 870.00 | 870.00 | 779.00 | 810.00 | 810.00 | -5.48% | 400,900 |
| Jun 19, 2026 | 864.00 | 884.00 | 842.00 | 857.00 | 857.00 | -0.23% | 346,200 |
| Jun 18, 2026 | 861.00 | 866.00 | 840.00 | 859.00 | 859.00 | 2.51% | 209,500 |
| Jun 17, 2026 | 813.00 | 871.00 | 813.00 | 838.00 | 838.00 | 1.21% | 431,100 |
| Jun 16, 2026 | 830.00 | 834.00 | 760.00 | 828.00 | 828.00 | 7.25% | 270,100 |
| Jun 15, 2026 | 780.00 | 792.00 | 754.00 | 772.00 | 772.00 | -0.52% | 73,500 |
| Jun 12, 2026 | 789.00 | 792.00 | 765.00 | 776.00 | 776.00 | -3.48% | 109,100 |
| Jun 11, 2026 | 769.00 | 836.00 | 755.00 | 804.00 | 804.00 | 0.63% | 189,500 |
| Jun 10, 2026 | 872.00 | 883.00 | 750.00 | 799.00 | 799.00 | -8.37% | 366,500 |
| Jun 9, 2026 | 933.00 | 1,004.00 | 869.00 | 872.00 | 872.00 | -5.01% | 598,300 |
| Jun 8, 2026 | 920.00 | 941.00 | 901.00 | 918.00 | 918.00 | -1.18% | 304,800 |
| Jun 5, 2026 | 889.00 | 935.00 | 881.00 | 929.00 | 929.00 | 2.31% | 175,000 |
| Jun 4, 2026 | 814.00 | 918.00 | 802.00 | 908.00 | 908.00 | 11.27% | 341,100 |
| Jun 3, 2026 | 807.00 | 829.00 | 790.00 | 816.00 | 816.00 | 1.12% | 131,100 |
| 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 |