es Networks Co., Ltd. (TYO:5867)
Japan · Delayed Price · Currency is JPY 1,244.00
+7.00 (0.57%)
Aug 26, 2026, 11:23 AM JST
es Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,220.00 | 1,237.00 | 1,220.00 | 1,237.00 | 1,237.00 | -0.08% | 1,100 |
| Aug 24, 2026 | 1,238.00 | 1,238.00 | 1,214.00 | 1,238.00 | 1,238.00 | 2.48% | 2,400 |
| Aug 21, 2026 | 1,210.00 | 1,210.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 400 |
| Aug 20, 2026 | 1,210.00 | 1,211.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.31% | 800 |
| Aug 19, 2026 | 1,201.00 | 1,226.00 | 1,195.00 | 1,226.00 | 1,226.00 | 0.91% | 3,200 |
| Aug 18, 2026 | 1,221.00 | 1,221.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.25% | 1,600 |
| Aug 17, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.08% | 100 |
| Aug 14, 2026 | 1,225.00 | 1,225.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.57% | 500 |
| Aug 13, 2026 | 1,228.00 | 1,230.00 | 1,212.00 | 1,224.00 | 1,224.00 | 1.66% | 5,000 |
| Aug 12, 2026 | 1,195.00 | 1,228.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.17% | 3,800 |
| Aug 10, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.50% | 4,000 |
| Aug 7, 2026 | 1,192.00 | 1,266.00 | 1,182.00 | 1,200.00 | 1,200.00 | 0.84% | 8,600 |
| Aug 6, 2026 | 1,183.00 | 1,212.00 | 1,183.00 | 1,190.00 | 1,190.00 | 0.59% | 500 |
| Aug 5, 2026 | 1,178.00 | 1,197.00 | 1,166.00 | 1,183.00 | 1,183.00 | 0.42% | 2,600 |
| Aug 4, 2026 | 1,175.00 | 1,180.00 | 1,165.00 | 1,178.00 | 1,178.00 | 0.26% | 1,500 |
| Aug 3, 2026 | 1,178.00 | 1,178.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.25% | 900 |
| Jul 31, 2026 | 1,206.00 | 1,206.00 | 1,177.00 | 1,178.00 | 1,178.00 | -2.56% | 400 |
| Jul 30, 2026 | 1,168.00 | 1,209.00 | 1,158.00 | 1,209.00 | 1,209.00 | 4.40% | 1,300 |
| Jul 29, 2026 | 1,207.00 | 1,207.00 | 1,158.00 | 1,158.00 | 1,158.00 | -5.55% | 1,200 |
| Jul 28, 2026 | 1,206.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | 3.63% | 3,700 |
| Jul 27, 2026 | 1,183.00 | 1,183.00 | 1,175.00 | 1,183.00 | 1,183.00 | - | 1,200 |
| Jul 24, 2026 | 1,190.00 | 1,190.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.59% | 600 |
| Jul 23, 2026 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1,190.00 | - | 800 |
| Jul 21, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.80% | 2,700 |
| Jul 17, 2026 | 1,169.00 | 1,169.00 | 1,156.00 | 1,169.00 | 1,169.00 | - | 1,400 |
| Jul 16, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,169.00 | - | 800 |
| Jul 15, 2026 | 1,173.00 | 1,176.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.60% | 500 |
| Jul 13, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.18% | 100 |
| Jul 10, 2026 | 1,178.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.02% | 1,300 |
| Jul 9, 2026 | 1,156.00 | 1,178.00 | 1,156.00 | 1,178.00 | 1,178.00 | - | 200 |
| Jul 8, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.93% | 500 |
| Jul 7, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 1,000 |
| Jul 6, 2026 | 1,182.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | - | 1,400 |
| Jul 3, 2026 | 1,189.00 | 1,189.00 | 1,186.00 | 1,189.00 | 1,189.00 | - | 1,000 |
| Jul 2, 2026 | 1,180.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.92% | 500 |
| Jul 1, 2026 | 1,130.00 | 1,200.00 | 1,126.00 | 1,200.00 | 1,200.00 | 6.19% | 1,900 |
| Jun 30, 2026 | 1,143.00 | 1,143.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.14% | 1,200 |
| Jun 29, 2026 | 1,143.00 | 1,150.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1.96% | 3,300 |
| Jun 26, 2026 | 1,144.00 | 1,144.00 | 1,110.00 | 1,121.00 | 1,121.00 | -1.75% | 2,400 |
| Jun 25, 2026 | 1,163.00 | 1,163.00 | 1,140.00 | 1,141.00 | 1,141.00 | -3.63% | 1,600 |
| Jun 24, 2026 | 1,185.00 | 1,186.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.08% | 1,200 |
| Jun 23, 2026 | 1,198.00 | 1,218.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.09% | 5,100 |
| Jun 22, 2026 | 1,225.00 | 1,225.00 | 1,196.00 | 1,198.00 | 1,198.00 | -2.20% | 2,700 |
| Jun 19, 2026 | 1,240.00 | 1,240.00 | 1,163.00 | 1,225.00 | 1,225.00 | -5.77% | 19,000 |
| Jun 18, 2026 | 1,347.00 | 1,407.00 | 1,260.00 | 1,300.00 | 1,300.00 | 17.43% | 55,800 |
| Jun 17, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - | 300 |
| Jun 15, 2026 | 1,102.00 | 1,107.00 | 1,100.00 | 1,107.00 | 1,107.00 | - | 1,000 |
| Jun 12, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - | 700 |
| Jun 11, 2026 | 1,107.00 | 1,108.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.09% | 800 |
| Jun 10, 2026 | 1,118.00 | 1,118.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.18% | 400 |