Espec Corp. (TYO:6859)
Japan · Delayed Price · Currency is JPY 3,880.00
+115.00 (3.05%)
Sep 4, 2026, 3:30 PM JST
Espec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,035.00 | 4,060.00 | 3,875.00 | 3,900.00 | 3,900.00 | -1.64% | 189,800 |
| Jul 9, 2026 | 3,965.00 | 3,995.00 | 3,915.00 | 3,965.00 | 3,965.00 | 1.15% | 102,300 |
| Jul 8, 2026 | 3,975.00 | 4,050.00 | 3,905.00 | 3,920.00 | 3,920.00 | -4.74% | 115,500 |
| Jul 7, 2026 | 4,280.00 | 4,365.00 | 4,090.00 | 4,115.00 | 4,115.00 | -3.86% | 115,500 |
| Jul 6, 2026 | 4,270.00 | 4,295.00 | 4,200.00 | 4,280.00 | 4,280.00 | 0.23% | 101,400 |
| Jul 3, 2026 | 4,180.00 | 4,270.00 | 4,110.00 | 4,270.00 | 4,270.00 | 0.47% | 102,000 |
| Jul 2, 2026 | 4,240.00 | 4,305.00 | 4,185.00 | 4,250.00 | 4,250.00 | -1.39% | 115,900 |
| Jul 1, 2026 | 4,290.00 | 4,370.00 | 4,240.00 | 4,310.00 | 4,310.00 | 1.89% | 105,100 |
| Jun 30, 2026 | 4,325.00 | 4,340.00 | 4,220.00 | 4,230.00 | 4,230.00 | -1.86% | 110,500 |
| Jun 29, 2026 | 4,370.00 | 4,370.00 | 4,190.00 | 4,310.00 | 4,310.00 | -1.37% | 169,500 |
| Jun 26, 2026 | 4,530.00 | 4,580.00 | 4,330.00 | 4,370.00 | 4,370.00 | -4.59% | 102,500 |
| Jun 25, 2026 | 4,585.00 | 4,615.00 | 4,475.00 | 4,580.00 | 4,580.00 | 3.74% | 115,600 |