es Networks Co., Ltd. (TYO:5867)
Japan · Delayed Price · Currency is JPY 1,326.00
-14.00 (-1.04%)
Oct 8, 2026, 1:54 PM JST
es Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,332.00 | 1,332.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.04% | 1,300 |
| Oct 7, 2026 | 1,375.00 | 1,375.00 | 1,331.00 | 1,340.00 | 1,340.00 | -1.62% | 3,500 |
| Oct 6, 2026 | 1,378.00 | 1,379.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.30% | 1,200 |
| Oct 5, 2026 | 1,375.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.58% | 1,300 |
| Oct 2, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.87% | 500 |
| Oct 1, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,384.00 | 1,384.00 | 0.22% | 5,400 |
| Sep 30, 2026 | 1,410.00 | 1,410.00 | 1,368.00 | 1,381.00 | 1,381.00 | 0.95% | 6,400 |
| Sep 29, 2026 | 1,384.00 | 1,384.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.15% | 3,700 |
| Sep 28, 2026 | 1,366.00 | 1,366.00 | 1,352.00 | 1,366.00 | 1,366.00 | 1.64% | 2,400 |
| Sep 25, 2026 | 1,338.00 | 1,344.00 | 1,327.00 | 1,344.00 | 1,344.00 | 0.30% | 1,400 |
| Sep 24, 2026 | 1,360.00 | 1,365.00 | 1,328.00 | 1,340.00 | 1,340.00 | 1.98% | 4,100 |
| Sep 18, 2026 | 1,311.00 | 1,320.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.31% | 1,500 |
| Sep 17, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,310.00 | 1,310.00 | 3.23% | 2,300 |
| Sep 16, 2026 | 1,299.00 | 1,299.00 | 1,239.00 | 1,269.00 | 1,269.00 | -2.38% | 3,600 |
| Sep 15, 2026 | 1,328.00 | 1,328.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 700 |
| Sep 14, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 1.48% | 700 |
| Sep 10, 2026 | 1,281.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.16% | 1,200 |
| Sep 9, 2026 | 1,308.00 | 1,309.00 | 1,266.00 | 1,279.00 | 1,279.00 | -2.37% | 2,800 |
| Sep 8, 2026 | 1,324.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.28% | 900 |
| Sep 7, 2026 | 1,341.00 | 1,342.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.82% | 1,100 |
| Sep 4, 2026 | 1,325.00 | 1,338.00 | 1,323.00 | 1,338.00 | 1,338.00 | 1.98% | 1,400 |
| Sep 3, 2026 | 1,300.00 | 1,313.00 | 1,296.00 | 1,312.00 | 1,312.00 | 2.98% | 4,700 |
| Sep 2, 2026 | 1,273.00 | 1,274.00 | 1,273.00 | 1,274.00 | 1,274.00 | 0.16% | 200 |
| Sep 1, 2026 | 1,264.00 | 1,300.00 | 1,264.00 | 1,272.00 | 1,272.00 | 0.55% | 2,000 |
| Aug 31, 2026 | 1,285.00 | 1,289.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.32% | 700 |
| Aug 28, 2026 | 1,282.00 | 1,282.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.39% | 200 |
| Aug 27, 2026 | 1,284.00 | 1,284.00 | 1,254.00 | 1,266.00 | 1,266.00 | 0.48% | 3,100 |
| Aug 26, 2026 | 1,253.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1.86% | 2,100 |
| 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 |