Espec Corp. (TYO:6859)
Japan · Delayed Price · Currency is JPY 4,050.00
+75.00 (1.89%)
Sep 25, 2026, 11:25 AM JST
Espec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,970.00 | 4,065.00 | 3,970.00 | 4,040.00 | - | 1.64% | 13,700 |
| Sep 24, 2026 | 4,010.00 | 4,030.00 | 3,965.00 | 3,975.00 | 3,975.00 | 0.51% | 42,800 |
| Sep 18, 2026 | 4,010.00 | 4,020.00 | 3,945.00 | 3,955.00 | 3,955.00 | -0.50% | 73,800 |
| Sep 17, 2026 | 4,025.00 | 4,060.00 | 3,965.00 | 3,975.00 | 3,975.00 | -1.24% | 65,200 |
| Sep 16, 2026 | 3,890.00 | 4,025.00 | 3,865.00 | 4,025.00 | 4,025.00 | 4.14% | 70,100 |
| Sep 15, 2026 | 3,810.00 | 3,885.00 | 3,810.00 | 3,865.00 | 3,865.00 | 0.91% | 52,700 |
| Sep 14, 2026 | 3,780.00 | 3,855.00 | 3,755.00 | 3,830.00 | 3,830.00 | 0.39% | 56,200 |
| Sep 11, 2026 | 3,775.00 | 3,855.00 | 3,730.00 | 3,815.00 | 3,815.00 | -2.55% | 82,300 |
| Sep 10, 2026 | 3,920.00 | 3,935.00 | 3,865.00 | 3,915.00 | 3,915.00 | -0.13% | 69,800 |
| Sep 9, 2026 | 3,890.00 | 3,990.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.77% | 68,900 |
| Sep 8, 2026 | 3,975.00 | 4,040.00 | 3,890.00 | 3,890.00 | 3,890.00 | -2.87% | 63,200 |
| Sep 7, 2026 | 3,945.00 | 4,030.00 | 3,945.00 | 4,005.00 | 4,005.00 | 3.22% | 59,300 |
| Sep 4, 2026 | 3,780.00 | 3,900.00 | 3,780.00 | 3,880.00 | 3,880.00 | 3.05% | 73,400 |
| Sep 3, 2026 | 3,845.00 | 3,850.00 | 3,765.00 | 3,765.00 | 3,765.00 | -1.83% | 69,300 |
| Sep 2, 2026 | 3,855.00 | 3,900.00 | 3,790.00 | 3,835.00 | 3,835.00 | -2.29% | 77,300 |
| Sep 1, 2026 | 3,930.00 | 3,990.00 | 3,915.00 | 3,925.00 | 3,925.00 | -1.88% | 49,600 |
| Aug 31, 2026 | 3,875.00 | 4,010.00 | 3,875.00 | 4,000.00 | 4,000.00 | 1.39% | 54,700 |
| Aug 28, 2026 | 4,005.00 | 4,025.00 | 3,935.00 | 3,945.00 | 3,945.00 | -0.38% | 55,500 |
| Aug 27, 2026 | 4,010.00 | 4,080.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.25% | 70,200 |
| Aug 26, 2026 | 3,995.00 | 4,005.00 | 3,925.00 | 3,970.00 | 3,970.00 | -0.75% | 74,100 |
| Aug 25, 2026 | 3,880.00 | 4,000.00 | 3,850.00 | 4,000.00 | 4,000.00 | 2.96% | 69,500 |
| Aug 24, 2026 | 3,900.00 | 3,925.00 | 3,835.00 | 3,885.00 | 3,885.00 | -0.77% | 69,200 |
| Aug 21, 2026 | 3,780.00 | 3,920.00 | 3,740.00 | 3,915.00 | 3,915.00 | 1.69% | 91,900 |
| Aug 20, 2026 | 3,860.00 | 3,865.00 | 3,745.00 | 3,850.00 | 3,850.00 | -0.13% | 116,100 |
| Aug 19, 2026 | 3,960.00 | 4,000.00 | 3,830.00 | 3,855.00 | 3,855.00 | -7.11% | 108,200 |
| Aug 18, 2026 | 4,240.00 | 4,265.00 | 4,140.00 | 4,150.00 | 4,150.00 | -3.15% | 41,500 |
| Aug 17, 2026 | 4,240.00 | 4,285.00 | 4,205.00 | 4,285.00 | 4,285.00 | 1.06% | 48,200 |
| Aug 14, 2026 | 4,220.00 | 4,285.00 | 4,205.00 | 4,240.00 | 4,240.00 | 0.47% | 64,100 |
| Aug 13, 2026 | 4,195.00 | 4,265.00 | 4,175.00 | 4,220.00 | 4,220.00 | 1.44% | 62,400 |
| Aug 12, 2026 | 4,135.00 | 4,180.00 | 4,110.00 | 4,160.00 | 4,160.00 | 0.60% | 91,300 |
| Aug 10, 2026 | 4,175.00 | 4,290.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.48% | 99,500 |
| Aug 7, 2026 | 3,970.00 | 4,155.00 | 3,910.00 | 4,155.00 | 4,155.00 | 1.09% | 190,700 |
| Aug 6, 2026 | 4,195.00 | 4,300.00 | 3,965.00 | 4,110.00 | 4,110.00 | -2.03% | 197,700 |
| Aug 5, 2026 | 4,100.00 | 4,215.00 | 4,100.00 | 4,195.00 | 4,195.00 | 4.09% | 104,900 |
| Aug 4, 2026 | 3,845.00 | 4,050.00 | 3,845.00 | 4,030.00 | 4,030.00 | 3.20% | 118,600 |
| Aug 3, 2026 | 3,820.00 | 3,970.00 | 3,795.00 | 3,905.00 | 3,905.00 | 0.39% | 110,200 |
| Jul 31, 2026 | 3,845.00 | 3,990.00 | 3,810.00 | 3,890.00 | 3,890.00 | 2.64% | 119,200 |
| Jul 30, 2026 | 3,720.00 | 3,830.00 | 3,705.00 | 3,790.00 | 3,790.00 | 1.07% | 133,400 |
| Jul 29, 2026 | 3,935.00 | 3,975.00 | 3,665.00 | 3,750.00 | 3,750.00 | -4.94% | 177,700 |
| Jul 28, 2026 | 4,030.00 | 4,035.00 | 3,895.00 | 3,945.00 | 3,945.00 | -4.83% | 166,600 |
| Jul 27, 2026 | 4,155.00 | 4,175.00 | 4,035.00 | 4,145.00 | 4,145.00 | -0.24% | 122,100 |
| Jul 24, 2026 | 4,200.00 | 4,215.00 | 4,115.00 | 4,155.00 | 4,155.00 | -2.46% | 95,900 |
| Jul 23, 2026 | 4,365.00 | 4,430.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.84% | 106,300 |
| Jul 22, 2026 | 4,305.00 | 4,445.00 | 4,295.00 | 4,340.00 | 4,340.00 | 3.83% | 188,800 |
| Jul 21, 2026 | 4,120.00 | 4,195.00 | 3,990.00 | 4,180.00 | 4,180.00 | 5.03% | 179,100 |
| Jul 17, 2026 | 3,930.00 | 3,995.00 | 3,795.00 | 3,980.00 | 3,980.00 | -2.45% | 132,200 |
| Jul 16, 2026 | 3,975.00 | 4,105.00 | 3,975.00 | 4,080.00 | 4,080.00 | 0.87% | 110,100 |
| Jul 15, 2026 | 3,950.00 | 4,080.00 | 3,935.00 | 4,045.00 | 4,045.00 | 3.72% | 108,200 |
| Jul 14, 2026 | 3,855.00 | 3,940.00 | 3,830.00 | 3,900.00 | 3,900.00 | 1.17% | 114,100 |
| Jul 13, 2026 | 3,970.00 | 4,005.00 | 3,820.00 | 3,855.00 | 3,855.00 | -1.15% | 112,900 |