Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 5,020.00
+10.00 (0.20%)
Jul 9, 2026, 3:30 PM JST
Eslead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,010.00 | 5,040.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.20% | 24,700 |
| Jul 8, 2026 | 5,030.00 | 5,060.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 21,100 |
| Jul 7, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.60% | 38,400 |
| Jul 6, 2026 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | 0.60% | 29,200 |
| Jul 3, 2026 | 4,970.00 | 5,020.00 | 4,960.00 | 5,000.00 | 5,000.00 | 1.73% | 31,700 |
| Jul 2, 2026 | 4,900.00 | 4,980.00 | 4,900.00 | 4,915.00 | 4,915.00 | 1.13% | 38,400 |
| Jul 1, 2026 | 4,900.00 | 4,900.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.31% | 26,800 |
| Jun 30, 2026 | 4,920.00 | 4,940.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.71% | 28,900 |
| Jun 29, 2026 | 4,915.00 | 4,955.00 | 4,875.00 | 4,910.00 | 4,910.00 | 0.20% | 30,400 |
| Jun 26, 2026 | 4,800.00 | 4,900.00 | 4,780.00 | 4,900.00 | 4,900.00 | 2.08% | 30,400 |
| Jun 25, 2026 | 4,825.00 | 4,845.00 | 4,775.00 | 4,800.00 | 4,800.00 | 0.84% | 37,900 |
| Jun 24, 2026 | 4,835.00 | 4,870.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.14% | 42,500 |
| Jun 23, 2026 | 4,865.00 | 4,895.00 | 4,815.00 | 4,815.00 | 4,815.00 | -1.03% | 36,300 |
| Jun 22, 2026 | 4,910.00 | 4,910.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.92% | 23,200 |
| Jun 19, 2026 | 4,895.00 | 4,910.00 | 4,830.00 | 4,910.00 | 4,910.00 | 1.34% | 26,300 |
| Jun 18, 2026 | 4,870.00 | 4,880.00 | 4,805.00 | 4,845.00 | 4,845.00 | 0.21% | 37,900 |
| Jun 17, 2026 | 4,835.00 | 4,895.00 | 4,820.00 | 4,835.00 | 4,835.00 | 0.31% | 30,200 |
| Jun 16, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,820.00 | 4,820.00 | -3.12% | 50,000 |
| Jun 15, 2026 | 4,960.00 | 5,010.00 | 4,955.00 | 4,975.00 | 4,975.00 | 2.05% | 31,600 |
| Jun 12, 2026 | 4,865.00 | 4,910.00 | 4,850.00 | 4,875.00 | 4,875.00 | 1.25% | 35,400 |
| Jun 11, 2026 | 4,830.00 | 4,865.00 | 4,795.00 | 4,815.00 | 4,815.00 | -1.13% | 38,600 |
| Jun 10, 2026 | 4,870.00 | 4,935.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.41% | 34,300 |
| Jun 9, 2026 | 4,950.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 26,200 |
| Jun 8, 2026 | 4,870.00 | 4,940.00 | 4,815.00 | 4,880.00 | 4,880.00 | -1.21% | 33,200 |
| Jun 5, 2026 | 4,870.00 | 5,000.00 | 4,870.00 | 4,940.00 | 4,940.00 | 2.49% | 37,900 |
| Jun 4, 2026 | 4,850.00 | 4,895.00 | 4,805.00 | 4,820.00 | 4,820.00 | -0.72% | 30,300 |
| Jun 3, 2026 | 4,820.00 | 4,885.00 | 4,800.00 | 4,855.00 | 4,855.00 | 0.73% | 31,900 |
| Jun 2, 2026 | 4,925.00 | 4,925.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.82% | 45,900 |
| Jun 1, 2026 | 5,090.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.55% | 49,200 |
| May 29, 2026 | 5,140.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.39% | 24,800 |
| May 28, 2026 | 5,100.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.97% | 30,200 |
| May 27, 2026 | 5,100.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1.57% | 35,600 |
| May 26, 2026 | 4,990.00 | 5,180.00 | 4,985.00 | 5,080.00 | 5,080.00 | 1.80% | 44,400 |
| May 25, 2026 | 5,100.00 | 5,100.00 | 4,935.00 | 4,990.00 | 4,990.00 | -2.16% | 55,900 |
| May 22, 2026 | 5,100.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | - | 23,600 |
| May 21, 2026 | 5,140.00 | 5,170.00 | 5,090.00 | 5,100.00 | 5,100.00 | 1.19% | 25,400 |
| May 20, 2026 | 5,180.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | -3.45% | 32,000 |
| May 19, 2026 | 5,110.00 | 5,240.00 | 5,060.00 | 5,220.00 | 5,220.00 | 3.78% | 45,400 |
| May 18, 2026 | 5,160.00 | 5,270.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.71% | 106,000 |
| May 15, 2026 | 5,380.00 | 5,380.00 | 5,150.00 | 5,170.00 | 5,170.00 | -4.96% | 77,600 |
| May 14, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,440.00 | 5,440.00 | -3.20% | 50,600 |
| May 13, 2026 | 5,640.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.18% | 16,400 |
| May 12, 2026 | 5,640.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | - | 19,600 |
| May 11, 2026 | 5,560.00 | 5,670.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.90% | 28,500 |
| May 8, 2026 | 5,700.00 | 5,700.00 | 5,480.00 | 5,580.00 | 5,580.00 | -2.28% | 55,200 |
| May 7, 2026 | 5,750.00 | 5,810.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.87% | 24,800 |
| May 1, 2026 | 5,820.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.03% | 17,600 |
| Apr 30, 2026 | 5,860.00 | 5,860.00 | 5,750.00 | 5,820.00 | 5,820.00 | -2.35% | 31,200 |
| Apr 28, 2026 | 5,880.00 | 5,960.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1.71% | 23,700 |
| Apr 27, 2026 | 5,800.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 0.51% | 30,400 |