es Networks Co., Ltd. (TYO:5867)
Japan · Delayed Price · Currency is JPY 1,158.00
-13.00 (-1.11%)
At close: Mar 27, 2026
es Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,183.00 | 1,183.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 2,300 |
| Mar 26, 2026 | 1,175.00 | 1,183.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1.56% | 1,100 |
| Mar 25, 2026 | 1,151.00 | 1,153.00 | 1,141.00 | 1,153.00 | 1,153.00 | 0.70% | 800 |
| Mar 24, 2026 | 1,149.00 | 1,159.00 | 1,116.00 | 1,145.00 | 1,145.00 | -4.66% | 6,800 |
| Mar 23, 2026 | 1,199.00 | 1,205.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.92% | 2,600 |
| Mar 17, 2026 | 1,142.00 | 1,190.00 | 1,142.00 | 1,190.00 | 1,190.00 | 2.94% | 500 |
| Mar 16, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,156.00 | 1,156.00 | -1.20% | 700 |
| Mar 13, 2026 | 1,161.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | -1.76% | 400 |
| Mar 11, 2026 | 1,197.00 | 1,197.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.75% | 900 |
| Mar 10, 2026 | 1,154.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,200.00 | 3.99% | 2,700 |
| Mar 9, 2026 | 1,195.00 | 1,195.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.70% | 900 |
| Mar 6, 2026 | 1,174.00 | 1,200.00 | 1,174.00 | 1,174.00 | 1,174.00 | -3.61% | 1,300 |
| Mar 5, 2026 | 1,208.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,218.00 | 2.78% | 800 |
| Mar 4, 2026 | 1,178.00 | 1,185.00 | 1,177.00 | 1,185.00 | 1,185.00 | -1.09% | 500 |
| Mar 3, 2026 | 1,239.00 | 1,269.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.31% | 2,100 |
| Mar 2, 2026 | 1,268.00 | 1,269.00 | 1,216.00 | 1,239.00 | 1,239.00 | 2.57% | 4,000 |
| Feb 27, 2026 | 1,174.00 | 1,212.00 | 1,174.00 | 1,208.00 | 1,208.00 | 0.33% | 6,700 |
| Feb 26, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,204.00 | 1,204.00 | -2.11% | 5,500 |
| Feb 25, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.28% | 400 |
| Feb 24, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.27% | 300 |
| Feb 20, 2026 | 1,230.00 | 1,262.00 | 1,230.00 | 1,262.00 | 1,262.00 | 5.17% | 1,200 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 500 |
| Feb 18, 2026 | 1,213.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 600 |
| Feb 17, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,213.00 | 1,213.00 | -2.88% | 2,600 |
| Feb 16, 2026 | 1,248.00 | 1,250.00 | 1,221.00 | 1,249.00 | 1,249.00 | -2.27% | 1,200 |
| Feb 13, 2026 | 1,230.00 | 1,320.00 | 1,230.00 | 1,278.00 | 1,278.00 | 2.73% | 5,900 |
| Feb 12, 2026 | 1,246.00 | 1,246.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.51% | 400 |
| Feb 9, 2026 | 1,243.00 | 1,276.00 | 1,232.00 | 1,276.00 | 1,276.00 | 2.74% | 2,200 |
| Feb 6, 2026 | 1,250.00 | 1,310.00 | 1,232.00 | 1,242.00 | 1,242.00 | -3.87% | 2,600 |
| Feb 5, 2026 | 1,311.00 | 1,311.00 | 1,288.00 | 1,292.00 | 1,292.00 | 0.31% | 2,300 |
| Feb 4, 2026 | 1,292.00 | 1,292.00 | 1,259.00 | 1,288.00 | 1,288.00 | - | 1,000 |
| Feb 3, 2026 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 100 |
| Feb 2, 2026 | 1,318.00 | 1,318.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 600 |
| Jan 30, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,300.00 | 1,300.00 | -1.22% | 400 |
| Jan 29, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.15% | 100 |
| Jan 27, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.61% | 2,600 |
| Jan 26, 2026 | 1,293.00 | 1,306.00 | 1,293.00 | 1,306.00 | 1,306.00 | 3.40% | 3,100 |
| Jan 23, 2026 | 1,283.00 | 1,283.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.80% | 1,000 |
| Jan 22, 2026 | 1,268.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 1,900 |
| Jan 21, 2026 | 1,263.00 | 1,264.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.63% | 300 |
| Jan 20, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 1.76% | 2,100 |
| Jan 19, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 100 |
| Jan 16, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 200 |
| Jan 15, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.94% | 300 |
| Jan 14, 2026 | 1,271.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 0.39% | 1,700 |
| Jan 13, 2026 | 1,285.00 | 1,286.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.16% | 1,400 |
| Jan 7, 2026 | 1,290.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1.58% | 2,600 |
| Jan 6, 2026 | 1,245.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 1.61% | 800 |
| Jan 5, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.08% | 2,700 |
| Dec 30, 2025 | 1,228.00 | 1,244.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.08% | 800 |