eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 831.00
+13.00 (1.59%)
Jul 15, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 780.00 | 792.00 | 754.00 | 772.00 | 770.56 | -0.52% | 73,500 |
| Jun 12, 2026 | 789.00 | 792.00 | 765.00 | 776.00 | 774.56 | -3.48% | 109,100 |
| Jun 11, 2026 | 769.00 | 836.00 | 755.00 | 804.00 | 802.50 | 0.63% | 189,500 |
| Jun 10, 2026 | 872.00 | 883.00 | 750.00 | 799.00 | 797.51 | -8.37% | 366,500 |
| Jun 9, 2026 | 933.00 | 1,004.00 | 869.00 | 872.00 | 870.38 | -5.01% | 598,300 |
| Jun 8, 2026 | 920.00 | 941.00 | 901.00 | 918.00 | 916.29 | -1.18% | 304,800 |
| Jun 5, 2026 | 889.00 | 935.00 | 881.00 | 929.00 | 927.27 | 2.31% | 175,000 |
| Jun 4, 2026 | 814.00 | 918.00 | 802.00 | 908.00 | 906.31 | 11.27% | 341,100 |
| Jun 3, 2026 | 807.00 | 829.00 | 790.00 | 816.00 | 814.48 | 1.12% | 131,100 |
| Jun 2, 2026 | 781.00 | 828.00 | 763.00 | 807.00 | 805.50 | 2.15% | 190,600 |
| Jun 1, 2026 | 708.00 | 827.00 | 708.00 | 790.00 | 788.53 | 11.58% | 329,900 |
| May 29, 2026 | 720.00 | 724.00 | 695.00 | 708.00 | 706.68 | -1.39% | 71,300 |
| May 28, 2026 | 677.00 | 720.00 | 672.00 | 718.00 | 716.66 | 6.21% | 228,800 |
| May 27, 2026 | 720.00 | 725.00 | 667.00 | 676.00 | 674.74 | -6.76% | 131,400 |
| May 26, 2026 | 740.00 | 742.00 | 716.00 | 725.00 | 723.65 | -1.36% | 89,800 |
| May 25, 2026 | 718.00 | 749.00 | 717.00 | 735.00 | 733.63 | 2.37% | 95,800 |
| May 22, 2026 | 718.00 | 720.00 | 701.00 | 718.00 | 716.66 | - | 103,100 |
| May 21, 2026 | 725.00 | 732.00 | 687.00 | 718.00 | 716.66 | -1.64% | 146,400 |
| May 20, 2026 | 722.00 | 743.00 | 714.00 | 730.00 | 728.64 | -0.27% | 150,600 |
| May 19, 2026 | 704.00 | 770.00 | 697.00 | 732.00 | 730.64 | 3.54% | 261,100 |
| May 18, 2026 | 624.00 | 718.00 | 620.00 | 707.00 | 705.68 | 14.40% | 364,100 |
| May 15, 2026 | 582.00 | 631.00 | 561.00 | 618.00 | 616.85 | -0.64% | 217,400 |
| May 14, 2026 | 600.00 | 629.00 | 586.00 | 622.00 | 620.84 | 2.98% | 163,900 |
| May 13, 2026 | 578.00 | 604.00 | 574.00 | 604.00 | 602.88 | 4.68% | 107,700 |
| May 12, 2026 | 562.00 | 577.00 | 555.00 | 577.00 | 575.93 | 2.67% | 58,600 |
| May 11, 2026 | 553.00 | 567.00 | 548.00 | 562.00 | 560.95 | 1.81% | 69,100 |
| May 8, 2026 | 548.00 | 564.00 | 540.00 | 552.00 | 550.97 | -0.54% | 98,500 |
| May 7, 2026 | 522.00 | 561.00 | 518.00 | 555.00 | 553.97 | 8.40% | 109,800 |