Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
+20.00 (0.56%)
Jan 23, 2026, 11:28 AM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20263,340.003,375.003,300.003,330.003,330.00-0.45%99,400
Jan 8, 20263,390.003,395.003,345.003,345.003,345.00-1.18%48,700
Jan 7, 20263,315.003,415.003,305.003,385.003,385.001.50%83,400
Jan 6, 20263,330.003,360.003,315.003,335.003,335.000.45%58,100
Jan 5, 20263,360.003,385.003,310.003,320.003,320.00-1.04%65,300
Dec 30, 20253,370.003,380.003,350.003,355.003,355.00-1.03%53,700
Dec 29, 20253,360.003,395.003,345.003,390.003,390.001.19%59,400
Dec 26, 20253,360.003,370.003,330.003,350.003,350.00-0.15%52,000
Dec 25, 20253,365.003,370.003,330.003,355.003,355.000.75%47,300
Dec 24, 20253,360.003,360.003,325.003,330.003,330.00-0.89%45,500
Dec 23, 20253,350.003,365.003,325.003,360.003,360.00-0.15%71,500
Dec 22, 20253,325.003,370.003,325.003,365.003,365.001.20%73,200
Dec 19, 20253,285.003,325.003,280.003,325.003,325.001.22%56,800
Dec 18, 20253,300.003,325.003,280.003,285.003,285.00-1.65%68,800
Dec 17, 20253,320.003,365.003,305.003,340.003,340.000.60%39,100
Dec 16, 20253,375.003,420.003,315.003,320.003,320.00-3.63%57,700
Dec 15, 20253,410.003,445.003,385.003,445.003,445.001.17%43,900
Dec 12, 20253,420.003,420.003,385.003,405.003,405.001.04%59,500
Dec 11, 20253,490.003,525.003,360.003,370.003,370.00-2.46%100,600
Dec 10, 20253,455.003,470.003,425.003,455.003,455.00-68,600
Dec 9, 20253,450.003,485.003,435.003,455.003,455.00-0.43%78,700
Dec 8, 20253,400.003,470.003,395.003,470.003,470.003.12%93,300
Dec 5, 20253,335.003,370.003,315.003,365.003,365.000.45%66,500
Dec 4, 20253,305.003,350.003,280.003,350.003,350.001.36%62,500
Dec 3, 20253,290.003,315.003,275.003,305.003,305.000.61%59,400
Dec 2, 20253,295.003,315.003,270.003,285.003,285.00-0.61%67,800
Dec 1, 20253,360.003,380.003,295.003,305.003,305.00-1.34%69,700
Nov 28, 20253,315.003,355.003,290.003,350.003,350.001.06%102,000
Nov 27, 20253,325.003,350.003,290.003,315.003,315.000.45%87,800
Nov 26, 20253,310.003,325.003,290.003,300.003,300.00-0.15%67,600
Nov 25, 20253,325.003,340.003,285.003,305.003,305.00-0.15%78,500
Nov 21, 20253,240.003,320.003,240.003,310.003,310.000.15%73,100
Nov 20, 20253,290.003,330.003,250.003,305.003,305.002.64%99,900
Nov 19, 20253,250.003,255.003,160.003,220.003,220.00-0.92%129,700
Nov 18, 20253,305.003,315.003,245.003,250.003,250.00-2.99%69,800
Nov 17, 20253,360.003,390.003,320.003,350.003,350.000.30%99,400
Nov 14, 20253,245.003,385.003,235.003,340.003,340.00-1.33%201,600
Nov 13, 20253,465.003,575.003,350.003,385.003,385.00-2.03%118,000
Nov 12, 20253,440.003,470.003,415.003,455.003,455.000.44%57,600
Nov 11, 20253,475.003,475.003,410.003,440.003,440.00-0.58%41,800
Nov 10, 20253,450.003,470.003,425.003,460.003,460.001.02%31,100
Nov 7, 20253,425.003,435.003,375.003,425.003,425.00-1.01%53,100