eSOL Co.,Ltd. (TYO:4420)
Japan · Delayed Price · Currency is JPY 824.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |