Skip to main content
logo
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
4,155.00
-105.00 (-2.46%)
Jul 24, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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