Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-65.00 (-2.03%)
At close: Mar 26, 2026

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,180.003,210.003,110.003,130.003,130.00-2.03%71,000
Mar 25, 20263,195.003,220.003,180.003,195.003,195.002.24%66,900
Mar 24, 20263,145.003,160.003,075.003,125.003,125.002.97%103,000
Mar 23, 20263,100.003,100.002,990.003,035.003,035.00-3.80%118,700
Mar 19, 20263,300.003,300.003,150.003,155.003,155.00-6.93%139,600
Mar 18, 20263,370.003,390.003,330.003,390.003,390.000.74%102,000
Mar 17, 20263,420.003,420.003,345.003,365.003,365.00-0.44%88,600
Mar 16, 20263,365.003,400.003,330.003,380.003,380.00-0.88%101,800
Mar 13, 20263,400.003,440.003,395.003,410.003,410.00-1.73%88,000
Mar 12, 20263,535.003,570.003,410.003,470.003,470.00-3.48%117,900
Mar 11, 20263,590.003,655.003,565.003,595.003,595.001.27%146,400
Mar 10, 20263,500.003,565.003,480.003,550.003,550.004.72%62,400
Mar 9, 20263,365.003,405.003,290.003,390.003,390.00-5.83%118,600
Mar 6, 20263,540.003,600.003,505.003,600.003,600.00-0.28%63,100
Mar 5, 20263,560.003,650.003,555.003,610.003,610.004.49%111,600
Mar 4, 20263,550.003,595.003,415.003,455.003,455.00-5.47%144,200
Mar 3, 20263,755.003,805.003,640.003,655.003,655.00-4.44%102,500
Mar 2, 20263,765.003,835.003,735.003,825.003,825.00-1.03%82,100
Feb 27, 20263,815.003,890.003,765.003,865.003,865.001.05%91,400
Feb 26, 20263,950.003,950.003,810.003,825.003,825.00-2.42%130,900
Feb 25, 20263,925.003,945.003,845.003,920.003,920.000.26%139,800
Feb 24, 20263,890.003,945.003,820.003,910.003,910.000.13%89,900
Feb 20, 20263,900.003,905.003,855.003,905.003,905.00-75,900
Feb 19, 20263,800.003,930.003,800.003,905.003,905.002.76%98,000
Feb 18, 20263,750.003,805.003,730.003,800.003,800.001.33%136,800
Feb 17, 20263,735.003,750.003,695.003,750.003,750.000.40%81,800
Feb 16, 20263,650.003,770.003,640.003,735.003,735.003.32%168,300
Feb 13, 20263,725.003,765.003,500.003,615.003,615.00-1.09%196,500
Feb 12, 20263,950.004,120.003,540.003,655.003,655.00-7.35%273,100
Feb 10, 20263,875.003,955.003,870.003,945.003,945.001.81%96,700
Feb 9, 20263,880.003,935.003,820.003,875.003,875.002.79%121,600
Feb 6, 20263,690.003,780.003,655.003,770.003,770.001.21%89,000
Feb 5, 20263,705.003,750.003,675.003,725.003,725.001.36%99,200
Feb 4, 20263,645.003,695.003,605.003,675.003,675.001.94%88,900
Feb 3, 20263,465.003,625.003,465.003,605.003,605.004.80%97,500
Feb 2, 20263,430.003,490.003,425.003,440.003,440.000.15%80,400
Jan 30, 20263,400.003,455.003,395.003,435.003,435.001.18%44,500
Jan 29, 20263,425.003,425.003,365.003,395.003,395.00-0.88%81,700
Jan 28, 20263,460.003,460.003,410.003,425.003,425.00-1.01%52,000
Jan 27, 20263,415.003,480.003,400.003,460.003,460.000.73%50,300
Jan 26, 20263,490.003,500.003,435.003,435.003,435.00-3.51%66,100
Jan 23, 20263,545.003,575.003,505.003,560.003,560.000.42%58,300
Jan 22, 20263,490.003,585.003,465.003,545.003,545.001.87%74,400
Jan 21, 20263,375.003,500.003,365.003,480.003,480.002.50%88,200
Jan 20, 20263,435.003,460.003,395.003,395.003,395.00-2.02%68,200
Jan 19, 20263,495.003,495.003,430.003,465.003,465.00-0.72%54,000
Jan 16, 20263,420.003,490.003,410.003,490.003,490.001.75%66,700
Jan 15, 20263,420.003,430.003,380.003,430.003,430.000.29%75,500
Jan 14, 20263,365.003,425.003,365.003,420.003,420.001.63%83,000
Jan 13, 20263,355.003,390.003,345.003,365.003,365.001.05%89,800