Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 7,020.00
+130.00 (1.89%)
Mar 5, 2026, 3:30 PM JST
Eslead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,110.00 | 7,240.00 | 6,980.00 | 7,060.00 | - | 2.47% | 26,800 |
| Mar 4, 2026 | 7,070.00 | 7,090.00 | 6,810.00 | 6,890.00 | 6,890.00 | -4.44% | 58,700 |
| Mar 3, 2026 | 7,460.00 | 7,500.00 | 7,210.00 | 7,210.00 | 7,210.00 | -3.35% | 42,700 |
| Mar 2, 2026 | 7,390.00 | 7,470.00 | 7,320.00 | 7,460.00 | 7,460.00 | -1.06% | 39,300 |
| Feb 27, 2026 | 7,350.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,540.00 | 3.57% | 44,400 |
| Feb 26, 2026 | 7,250.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.55% | 33,600 |
| Feb 25, 2026 | 7,200.00 | 7,280.00 | 7,190.00 | 7,240.00 | 7,240.00 | 0.56% | 26,800 |
| Feb 24, 2026 | 7,210.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | -0.28% | 24,300 |
| Feb 20, 2026 | 7,200.00 | 7,230.00 | 7,120.00 | 7,220.00 | 7,220.00 | -0.41% | 20,500 |
| Feb 19, 2026 | 7,080.00 | 7,260.00 | 7,070.00 | 7,250.00 | 7,250.00 | 2.40% | 29,000 |
| Feb 18, 2026 | 6,960.00 | 7,110.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1.72% | 19,700 |
| Feb 17, 2026 | 6,970.00 | 7,050.00 | 6,940.00 | 6,960.00 | 6,960.00 | -0.29% | 27,300 |
| Feb 16, 2026 | 7,070.00 | 7,110.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.13% | 28,900 |
| Feb 13, 2026 | 7,300.00 | 7,300.00 | 7,030.00 | 7,060.00 | 7,060.00 | -3.29% | 34,700 |
| Feb 12, 2026 | 7,180.00 | 7,350.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2.10% | 31,100 |
| Feb 10, 2026 | 7,060.00 | 7,190.00 | 7,030.00 | 7,150.00 | 7,150.00 | 2.00% | 23,900 |
| Feb 9, 2026 | 6,960.00 | 7,080.00 | 6,950.00 | 7,010.00 | 7,010.00 | 2.19% | 34,700 |
| Feb 6, 2026 | 6,900.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,860.00 | 0.73% | 22,800 |
| Feb 5, 2026 | 6,830.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,810.00 | 0.89% | 29,400 |
| Feb 4, 2026 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.75% | 24,400 |
| Feb 3, 2026 | 6,610.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,700.00 | 1.36% | 28,600 |
| Feb 2, 2026 | 6,810.00 | 6,810.00 | 6,550.00 | 6,610.00 | 6,610.00 | -2.07% | 49,400 |
| Jan 30, 2026 | 6,860.00 | 6,920.00 | 6,550.00 | 6,750.00 | 6,750.00 | -1.60% | 49,300 |
| Jan 29, 2026 | 6,820.00 | 6,880.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.59% | 25,500 |
| Jan 28, 2026 | 6,910.00 | 6,910.00 | 6,810.00 | 6,820.00 | 6,820.00 | -2.15% | 24,500 |
| Jan 27, 2026 | 7,050.00 | 7,050.00 | 6,960.00 | 6,970.00 | 6,970.00 | -1.13% | 20,400 |
| Jan 26, 2026 | 7,200.00 | 7,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | -2.22% | 34,900 |
| Jan 23, 2026 | 7,340.00 | 7,340.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.37% | 16,800 |
| Jan 22, 2026 | 7,180.00 | 7,310.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1.81% | 15,200 |
| Jan 21, 2026 | 7,180.00 | 7,290.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.28% | 22,500 |
| Jan 20, 2026 | 7,300.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.37% | 22,000 |
| Jan 19, 2026 | 7,310.00 | 7,330.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 16,300 |
| Jan 16, 2026 | 7,240.00 | 7,340.00 | 7,150.00 | 7,300.00 | 7,300.00 | 1.96% | 22,000 |
| Jan 15, 2026 | 7,210.00 | 7,260.00 | 7,150.00 | 7,160.00 | 7,160.00 | -0.69% | 26,900 |
| Jan 14, 2026 | 7,090.00 | 7,240.00 | 7,050.00 | 7,210.00 | 7,210.00 | 1.98% | 29,400 |
| Jan 13, 2026 | 6,970.00 | 7,110.00 | 6,890.00 | 7,070.00 | 7,070.00 | 3.51% | 40,800 |
| Jan 9, 2026 | 6,790.00 | 6,900.00 | 6,790.00 | 6,830.00 | 6,830.00 | 0.44% | 18,500 |
| Jan 8, 2026 | 6,820.00 | 6,870.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.29% | 21,800 |
| Jan 7, 2026 | 6,800.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.59% | 48,300 |
| Jan 6, 2026 | 6,600.00 | 6,850.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3.18% | 37,100 |
| Jan 5, 2026 | 6,710.00 | 6,760.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 36,000 |
| Dec 30, 2025 | 6,740.00 | 6,750.00 | 6,680.00 | 6,710.00 | 6,710.00 | 0.30% | 15,800 |
| Dec 29, 2025 | 6,700.00 | 6,750.00 | 6,630.00 | 6,690.00 | 6,690.00 | - | 20,000 |
| Dec 26, 2025 | 6,670.00 | 6,720.00 | 6,650.00 | 6,690.00 | 6,690.00 | 0.15% | 14,100 |
| Dec 25, 2025 | 6,700.00 | 6,700.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.15% | 10,700 |
| Dec 24, 2025 | 6,660.00 | 6,710.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.15% | 16,900 |
| Dec 23, 2025 | 6,600.00 | 6,660.00 | 6,570.00 | 6,660.00 | 6,660.00 | 0.91% | 13,100 |
| Dec 22, 2025 | 6,640.00 | 6,650.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.46% | 28,700 |
| Dec 19, 2025 | 6,520.00 | 6,660.00 | 6,430.00 | 6,570.00 | 6,570.00 | 0.77% | 38,700 |
| Dec 18, 2025 | 6,440.00 | 6,540.00 | 6,440.00 | 6,520.00 | 6,520.00 | 1.24% | 30,600 |