Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+20.00 (0.47%)
Aug 14, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,220.004,285.004,205.004,240.004,240.000.47%64,100
Aug 13, 20264,195.004,265.004,175.004,220.004,220.001.44%62,400
Aug 12, 20264,135.004,180.004,110.004,160.004,160.000.60%91,300
Aug 10, 20264,175.004,290.004,125.004,135.004,135.00-0.48%99,500
Aug 7, 20263,970.004,155.003,910.004,155.004,155.001.09%190,700
Aug 6, 20264,195.004,300.003,965.004,110.004,110.00-2.03%197,700
Aug 5, 20264,100.004,215.004,100.004,195.004,195.004.09%104,900
Aug 4, 20263,845.004,050.003,845.004,030.004,030.003.20%118,600
Aug 3, 20263,820.003,970.003,795.003,905.003,905.000.39%110,200
Jul 31, 20263,845.003,990.003,810.003,890.003,890.002.64%119,200
Jul 30, 20263,720.003,830.003,705.003,790.003,790.001.07%133,400
Jul 29, 20263,935.003,975.003,665.003,750.003,750.00-4.94%177,700
Jul 28, 20264,030.004,035.003,895.003,945.003,945.00-4.83%166,600
Jul 27, 20264,155.004,175.004,035.004,145.004,145.00-0.24%122,100
Jul 24, 20264,200.004,215.004,115.004,155.004,155.00-2.46%95,900
Jul 23, 20264,365.004,430.004,220.004,260.004,260.00-1.84%106,300
Jul 22, 20264,305.004,445.004,295.004,340.004,340.003.83%188,800
Jul 21, 20264,120.004,195.003,990.004,180.004,180.005.03%179,100
Jul 17, 20263,930.003,995.003,795.003,980.003,980.00-2.45%132,200
Jul 16, 20263,975.004,105.003,975.004,080.004,080.000.87%110,100
Jul 15, 20263,950.004,080.003,935.004,045.004,045.003.72%108,200
Jul 14, 20263,855.003,940.003,830.003,900.003,900.001.17%114,100
Jul 13, 20263,970.004,005.003,820.003,855.003,855.00-1.15%112,900
Jul 10, 20264,035.004,060.003,875.003,900.003,900.00-1.64%189,800
Jul 9, 20263,965.003,995.003,915.003,965.003,965.001.15%102,300
Jul 8, 20263,975.004,050.003,905.003,920.003,920.00-4.74%115,500
Jul 7, 20264,280.004,365.004,090.004,115.004,115.00-3.86%115,500
Jul 6, 20264,270.004,295.004,200.004,280.004,280.000.23%101,400
Jul 3, 20264,180.004,270.004,110.004,270.004,270.000.47%102,000
Jul 2, 20264,240.004,305.004,185.004,250.004,250.00-1.39%115,900
Jul 1, 20264,290.004,370.004,240.004,310.004,310.001.89%105,100
Jun 30, 20264,325.004,340.004,220.004,230.004,230.00-1.86%110,500
Jun 29, 20264,370.004,370.004,190.004,310.004,310.00-1.37%169,500
Jun 26, 20264,530.004,580.004,330.004,370.004,370.00-4.59%102,500
Jun 25, 20264,585.004,615.004,475.004,580.004,580.003.74%115,600
Jun 24, 20264,510.004,560.004,355.004,415.004,415.00-1.78%116,000
Jun 23, 20264,685.004,710.004,495.004,495.004,495.00-3.85%138,000
Jun 22, 20264,700.004,750.004,590.004,675.004,675.00-0.53%135,700
Jun 19, 20264,740.004,790.004,630.004,700.004,700.002.06%200,700
Jun 18, 20264,475.004,645.004,460.004,605.004,605.003.02%177,400
Jun 17, 20264,290.004,495.004,290.004,470.004,470.003.23%178,900
Jun 16, 20264,335.004,380.004,215.004,330.004,330.000.93%110,400
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