es Networks Co., Ltd. (TYO:5867)
Japan · Delayed Price · Currency is JPY 1,150.00
+1.00 (0.09%)
Jun 3, 2026, 1:56 PM JST
es Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | - | 0.09% | 2,000 |
| Jun 2, 2026 | 1,150.00 | 1,151.00 | 1,140.00 | 1,149.00 | 1,149.00 | - | 1,100 |
| Jun 1, 2026 | 1,190.00 | 1,190.00 | 1,149.00 | 1,149.00 | 1,149.00 | -3.45% | 2,300 |
| May 29, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 200 |
| May 28, 2026 | 1,211.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 400 |
| May 27, 2026 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,230.00 | 3.19% | 3,900 |
| May 26, 2026 | 1,221.00 | 1,221.00 | 1,191.00 | 1,192.00 | 1,192.00 | 0.08% | 1,200 |
| May 25, 2026 | 1,198.00 | 1,206.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 1,600 |
| May 22, 2026 | 1,182.00 | 1,204.00 | 1,182.00 | 1,191.00 | 1,191.00 | 0.76% | 3,100 |
| May 21, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | -2.39% | 700 |
| May 20, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 1,000 |
| May 19, 2026 | 1,211.00 | 1,211.00 | 1,182.00 | 1,211.00 | 1,211.00 | - | 2,000 |
| May 18, 2026 | 1,250.00 | 1,250.00 | 1,211.00 | 1,211.00 | 1,211.00 | -3.74% | 400 |
| May 15, 2026 | 1,246.00 | 1,296.00 | 1,236.00 | 1,258.00 | 1,258.00 | 1.78% | 2,500 |
| May 14, 2026 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 2,000 |
| May 13, 2026 | 1,236.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.90% | 300 |
| May 12, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 1,000 |
| May 11, 2026 | 1,254.00 | 1,290.00 | 1,254.00 | 1,290.00 | 1,290.00 | 4.88% | 4,300 |
| May 8, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.33% | 400 |
| May 7, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,226.00 | 1,226.00 | 1.91% | 400 |
| May 1, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.31% | 100 |
| Apr 30, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - | 300 |
| Apr 28, 2026 | 1,213.00 | 1,220.00 | 1,213.00 | 1,219.00 | 1,219.00 | 2.44% | 3,400 |
| Apr 27, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.25% | 1,100 |
| Apr 23, 2026 | 1,205.00 | 1,205.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | 300 |
| Apr 22, 2026 | 1,176.00 | 1,205.00 | 1,176.00 | 1,205.00 | 1,205.00 | 1.26% | 800 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.59% | 200 |
| Apr 20, 2026 | 1,207.00 | 1,207.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.13% | 2,600 |
| Apr 17, 2026 | 1,146.00 | 1,151.00 | 1,146.00 | 1,147.00 | 1,147.00 | 0.17% | 500 |
| Apr 16, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.88% | 100 |
| Apr 15, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 100 |
| Apr 14, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.89% | 1,000 |
| Apr 13, 2026 | 1,136.00 | 1,162.00 | 1,136.00 | 1,162.00 | 1,162.00 | -2.84% | 2,200 |
| Apr 8, 2026 | 1,194.00 | 1,196.00 | 1,194.00 | 1,196.00 | 1,196.00 | 0.50% | 3,400 |
| Apr 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.97% | 5,200 |
| Apr 6, 2026 | 1,170.00 | 1,183.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.26% | 2,700 |
| Apr 3, 2026 | 1,183.00 | 1,183.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.04% | 1,300 |
| Apr 2, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 700 |
| Apr 1, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.35% | 300 |
| Mar 31, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.25% | 700 |
| Mar 30, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.42% | 100 |
| 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 |