eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 811.00
0.00 (0.00%)
Oct 30, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 811.00 | 813.00 | 811.00 | 811.00 | 811.00 | - | 454,100 |
| Oct 29, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | -0.12% | 295,900 |
| Oct 28, 2026 | 812.00 | 814.00 | 811.00 | 812.00 | 812.00 | - | 132,200 |
| Oct 27, 2026 | 813.00 | 813.00 | 811.00 | 812.00 | 812.00 | - | 270,100 |
| Oct 26, 2026 | 811.00 | 814.00 | 811.00 | 812.00 | 812.00 | 0.12% | 304,300 |
| Oct 23, 2026 | 811.00 | 814.00 | 807.00 | 811.00 | 811.00 | - | 1,484,400 |
| Oct 22, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | -0.12% | 50,200 |
| Oct 21, 2026 | 813.00 | 814.00 | 811.00 | 812.00 | 812.00 | -0.12% | 162,700 |
| Oct 20, 2026 | 813.00 | 817.00 | 811.00 | 813.00 | 813.00 | - | 173,300 |
| Oct 19, 2026 | 811.00 | 813.00 | 810.00 | 813.00 | 813.00 | 0.12% | 219,900 |
| Oct 16, 2026 | 818.00 | 818.00 | 811.00 | 812.00 | 812.00 | -0.85% | 96,600 |
| Oct 15, 2026 | 818.00 | 822.00 | 818.00 | 819.00 | 819.00 | 0.12% | 620,700 |
| Oct 14, 2026 | 819.00 | 819.00 | 817.00 | 818.00 | 818.00 | -0.12% | 597,700 |
| Oct 13, 2026 | 819.00 | 821.00 | 818.00 | 819.00 | 819.00 | - | 450,800 |
| Oct 9, 2026 | 818.00 | 819.00 | 818.00 | 819.00 | 819.00 | - | 114,500 |
| Oct 8, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | - | 264,900 |
| Oct 7, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | 0.12% | 518,500 |
| Oct 6, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | - | 173,400 |
| Oct 5, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | - | 177,600 |
| Oct 2, 2026 | 818.00 | 820.00 | 818.00 | 818.00 | 818.00 | - | 333,600 |
| Oct 1, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | - | 214,000 |
| Sep 30, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | - | 254,100 |
| Sep 29, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | -0.12% | 410,100 |
| Sep 28, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | 0.12% | 349,600 |
| Sep 25, 2026 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | -0.49% | 346,400 |
| Sep 24, 2026 | 822.00 | 824.00 | 821.00 | 822.00 | 822.00 | -0.24% | 255,100 |
| Sep 18, 2026 | 822.00 | 826.00 | 821.00 | 824.00 | 824.00 | - | 172,800 |
| Sep 17, 2026 | 822.00 | 825.00 | 820.00 | 824.00 | 824.00 | 0.24% | 114,600 |
| Sep 16, 2026 | 820.00 | 826.00 | 819.00 | 822.00 | 822.00 | 0.24% | 354,300 |
| Sep 15, 2026 | 819.00 | 821.00 | 818.00 | 820.00 | 820.00 | - | 488,800 |
| Sep 14, 2026 | 819.00 | 820.00 | 818.00 | 820.00 | 820.00 | - | 204,300 |
| Sep 11, 2026 | 821.00 | 823.00 | 819.00 | 820.00 | 820.00 | -0.24% | 406,100 |
| Sep 10, 2026 | 822.00 | 824.00 | 818.00 | 822.00 | 822.00 | -0.12% | 567,400 |
| Sep 9, 2026 | 823.00 | 825.00 | 822.00 | 823.00 | 823.00 | -0.12% | 214,400 |
| Sep 8, 2026 | 825.00 | 826.00 | 821.00 | 824.00 | 824.00 | -0.12% | 546,100 |
| Sep 7, 2026 | 826.00 | 829.00 | 824.00 | 825.00 | 825.00 | -0.72% | 235,700 |
| Sep 4, 2026 | 849.00 | 850.00 | 825.00 | 831.00 | 831.00 | -3.03% | 409,100 |
| Sep 3, 2026 | 826.00 | 880.00 | 824.00 | 857.00 | 857.00 | 3.38% | 1,078,500 |
| Sep 2, 2026 | 835.00 | 843.00 | 824.00 | 829.00 | 829.00 | -8.90% | 2,031,900 |
| Sep 1, 2026 | 938.00 | 1,010.00 | 885.00 | 910.00 | 910.00 | -2.67% | 1,482,300 |
| Aug 31, 2026 | 935.00 | 935.00 | 898.00 | 935.00 | 935.00 | 19.11% | 967,900 |
| Aug 28, 2026 | 691.00 | 785.00 | 690.00 | 785.00 | 785.00 | 14.60% | 561,200 |
| Aug 27, 2026 | 672.00 | 695.00 | 669.00 | 685.00 | 685.00 | 1.48% | 48,300 |
| 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% | 61,900 |
| 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 |