Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
3,825.00
+240.00 (6.69%)
May 26, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,395.003,505.003,390.003,485.003,485.003.41%100,100
May 21, 20263,360.003,425.003,345.003,370.003,370.002.28%116,100
May 20, 20263,280.003,305.003,225.003,295.003,295.00-1.64%89,400
May 19, 20263,390.003,440.003,280.003,350.003,350.000.15%111,400
May 18, 20263,370.003,415.003,300.003,345.003,345.00-1.47%129,700
May 15, 20263,550.003,610.003,345.003,395.003,395.00-3.28%149,900
May 14, 20263,525.003,615.003,400.003,510.003,510.000.29%123,800
May 13, 20263,525.003,525.003,465.003,500.003,500.00-53,800
May 12, 20263,530.003,570.003,475.003,500.003,500.00-0.28%80,100
May 11, 20263,505.003,525.003,475.003,510.003,510.001.01%65,200
May 8, 20263,420.003,475.003,385.003,475.003,475.001.02%66,500
May 7, 20263,390.003,485.003,375.003,440.003,440.003.46%74,700
May 1, 20263,325.003,345.003,290.003,325.003,325.00-50,600
Apr 30, 20263,260.003,335.003,260.003,325.003,325.000.61%52,300
Apr 28, 20263,290.003,315.003,270.003,305.003,305.000.61%56,500
Apr 27, 20263,265.003,320.003,225.003,285.003,285.000.61%56,200
Apr 24, 20263,290.003,310.003,255.003,265.003,265.00-0.76%29,600
Apr 23, 20263,340.003,340.003,245.003,290.003,290.00-1.20%50,200
Apr 22, 20263,360.003,360.003,310.003,330.003,330.00-1.62%44,300
Apr 21, 20263,380.003,395.003,360.003,385.003,385.001.65%46,800
Apr 20, 20263,360.003,395.003,320.003,330.003,330.00-0.60%45,600
Apr 17, 20263,360.003,365.003,330.003,350.003,350.00-0.89%55,800
Apr 16, 20263,400.003,400.003,360.003,380.003,380.000.90%43,500
Apr 15, 20263,390.003,420.003,340.003,350.003,350.00-0.89%63,200
Apr 14, 20263,360.003,390.003,355.003,380.003,380.001.35%57,600
Apr 13, 20263,345.003,380.003,295.003,335.003,335.00-0.89%74,800
Apr 10, 20263,310.003,385.003,310.003,365.003,365.002.44%74,800
Apr 9, 20263,280.003,310.003,265.003,285.003,285.000.31%49,800
Apr 8, 20263,210.003,280.003,205.003,275.003,275.003.80%73,600
Apr 7, 20263,120.003,155.003,115.003,155.003,155.001.28%48,700
Apr 6, 20263,100.003,145.003,100.003,115.003,115.000.81%43,700
Apr 3, 20263,100.003,130.003,080.003,090.003,090.000.16%38,500
Apr 2, 20263,165.003,175.003,060.003,085.003,085.00-1.75%58,500
Apr 1, 20263,120.003,140.003,075.003,140.003,140.005.62%100,500
Mar 31, 20262,921.003,010.002,920.002,973.002,973.00-0.67%103,700
Mar 30, 20262,901.003,000.002,893.002,993.002,993.00-1.87%128,800
Mar 27, 20263,100.003,155.003,070.003,120.003,050.00-0.32%82,300
Mar 26, 20263,180.003,210.003,110.003,130.003,059.78-2.03%71,000
Mar 25, 20263,195.003,220.003,180.003,195.003,123.322.24%66,900
Mar 24, 20263,145.003,160.003,075.003,125.003,054.892.97%103,000
Mar 23, 20263,100.003,100.002,990.003,035.002,966.91-3.80%118,700
Mar 19, 20263,300.003,300.003,150.003,155.003,084.21-6.93%139,600
Mar 18, 20263,370.003,390.003,330.003,390.003,313.940.74%102,000
Mar 17, 20263,420.003,420.003,345.003,365.003,289.50-0.44%88,600
Mar 16, 20263,365.003,400.003,330.003,380.003,304.17-0.88%101,800
Mar 13, 20263,400.003,440.003,395.003,410.003,333.49-1.73%88,000
Mar 12, 20263,535.003,570.003,410.003,470.003,392.15-3.48%117,900
Mar 11, 20263,590.003,655.003,565.003,595.003,514.341.27%146,400
Mar 10, 20263,500.003,565.003,480.003,550.003,470.354.72%62,400
Mar 9, 20263,365.003,405.003,290.003,390.003,313.94-5.83%118,600