Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
4,345.00
-370.00 (-7.85%)
Oct 15, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,575.004,615.004,220.004,345.004,345.00-7.85%357,300
Oct 14, 20264,655.004,775.004,655.004,715.004,715.001.29%138,600
Oct 13, 20264,555.004,660.004,470.004,655.004,655.002.53%168,000
Oct 9, 20264,340.004,570.004,320.004,540.004,540.003.42%171,300
Oct 8, 20264,460.004,500.004,380.004,390.004,390.00-1.57%173,000
Oct 7, 20264,365.004,460.004,330.004,460.004,460.002.76%109,300
Oct 6, 20264,265.004,350.004,225.004,340.004,340.001.76%140,700
Oct 5, 20264,180.004,285.004,170.004,265.004,265.003.77%70,800
Oct 2, 20264,110.004,175.004,080.004,110.004,110.00-1.32%53,600
Oct 1, 20264,025.004,175.004,020.004,165.004,165.003.48%59,800
Sep 30, 20264,050.004,060.003,970.004,025.004,025.001.00%54,900
Sep 29, 20263,955.003,990.003,955.003,985.003,985.000.50%43,800
Sep 28, 20264,100.004,120.004,005.004,010.003,965.00-1.60%56,800
Sep 25, 20263,970.004,085.003,970.004,075.004,029.272.52%44,300
Sep 24, 20264,010.004,030.003,965.003,975.003,930.390.51%42,800
Sep 18, 20264,010.004,020.003,945.003,955.003,910.62-0.50%73,800
Sep 17, 20264,025.004,060.003,965.003,975.003,930.39-1.24%65,200
Sep 16, 20263,890.004,025.003,865.004,025.003,979.834.14%70,100
Sep 15, 20263,810.003,885.003,810.003,865.003,821.630.91%52,700
Sep 14, 20263,780.003,855.003,755.003,830.003,787.020.39%56,200
Sep 11, 20263,775.003,855.003,730.003,815.003,772.19-2.55%82,300
Sep 10, 20263,920.003,935.003,865.003,915.003,871.07-0.13%69,800
Sep 9, 20263,890.003,990.003,880.003,920.003,876.010.77%68,900
Sep 8, 20263,975.004,040.003,890.003,890.003,846.35-2.87%63,200
Sep 7, 20263,945.004,030.003,945.004,005.003,960.063.22%59,300
Sep 4, 20263,780.003,900.003,780.003,880.003,836.463.05%73,400
Sep 3, 20263,845.003,850.003,765.003,765.003,722.75-1.83%69,300
Sep 2, 20263,855.003,900.003,790.003,835.003,791.96-2.29%77,300
Sep 1, 20263,930.003,990.003,915.003,925.003,880.95-1.88%49,600
Aug 31, 20263,875.004,010.003,875.004,000.003,955.111.39%54,700
Aug 28, 20264,005.004,025.003,935.003,945.003,900.73-0.38%55,500
Aug 27, 20264,010.004,080.003,950.003,960.003,915.56-0.25%70,200
Aug 26, 20263,995.004,005.003,925.003,970.003,925.45-0.75%74,100
Aug 25, 20263,880.004,000.003,850.004,000.003,955.112.96%69,500
Aug 24, 20263,900.003,925.003,835.003,885.003,841.40-0.77%69,200
Aug 21, 20263,780.003,920.003,740.003,915.003,871.071.69%91,900
Aug 20, 20263,860.003,865.003,745.003,850.003,806.80-0.13%116,100
Aug 19, 20263,960.004,000.003,830.003,855.003,811.74-7.11%108,200
Aug 18, 20264,240.004,265.004,140.004,150.004,103.43-3.15%41,500
Aug 17, 20264,240.004,285.004,205.004,285.004,236.911.06%48,200
Aug 14, 20264,220.004,285.004,205.004,240.004,192.420.47%64,100
Aug 13, 20264,195.004,265.004,175.004,220.004,172.641.44%62,400
Aug 12, 20264,135.004,180.004,110.004,160.004,113.320.60%91,300
Aug 10, 20264,175.004,290.004,125.004,135.004,088.60-0.48%99,500
Aug 7, 20263,970.004,155.003,910.004,155.004,108.371.09%190,700
Aug 6, 20264,195.004,300.003,965.004,110.004,063.88-2.03%197,700
Aug 5, 20264,100.004,215.004,100.004,195.004,147.924.09%104,900
Aug 4, 20263,845.004,050.003,845.004,030.003,984.783.20%118,600
Aug 3, 20263,820.003,970.003,795.003,905.003,861.180.39%110,200
Jul 31, 20263,845.003,990.003,810.003,890.003,846.352.64%119,200