Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
+40.00 (0.93%)
Jun 16, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20264,335.004,380.004,215.004,340.00-1.17%48,800
Jun 15, 20264,340.004,370.004,260.004,290.004,290.003.25%118,400
Jun 12, 20264,160.004,235.004,110.004,155.004,155.002.59%136,600
Jun 11, 20264,090.004,130.003,930.004,050.004,050.00-0.98%114,600
Jun 10, 20264,100.004,225.004,030.004,090.004,090.00-1.92%161,200
Jun 9, 20264,080.004,190.004,010.004,170.004,170.003.35%155,000
Jun 8, 20264,000.004,095.003,985.004,035.004,035.00-3.70%149,200
Jun 5, 20264,090.004,220.004,005.004,190.004,190.002.44%199,100
Jun 4, 20264,010.004,195.004,000.004,090.004,090.001.87%222,700
Jun 3, 20264,000.004,125.003,960.004,015.004,015.001.77%185,100
Jun 2, 20263,955.003,960.003,750.003,945.003,945.00-116,800
Jun 1, 20263,960.004,030.003,890.003,945.003,945.00-0.50%177,700
May 29, 20263,920.004,035.003,870.003,965.003,965.002.85%150,900
May 28, 20263,750.003,905.003,700.003,855.003,855.002.25%138,800
May 27, 20263,950.003,970.003,695.003,770.003,770.00-1.44%245,600
May 26, 20263,620.003,840.003,620.003,825.003,825.006.69%248,100
May 25, 20263,520.003,605.003,500.003,585.003,585.002.87%106,600
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