es Networks Co., Ltd. (TYO:5867)
Japan · Delayed Price · Currency is JPY 1,184.00
-1.00 (-0.08%)
Jun 24, 2026, 3:30 PM JST
es Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,185.00 | 1,186.00 | 1,180.00 | 1,180.00 | - | -0.42% | 600 |
| 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 |
| Jun 9, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 1,000 |
| Jun 8, 2026 | 1,113.00 | 1,115.00 | 1,113.00 | 1,115.00 | 1,115.00 | -2.45% | 1,000 |
| Jun 5, 2026 | 1,173.00 | 1,174.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.61% | 2,300 |
| Jun 4, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 1,000 |
| Jun 3, 2026 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 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 |