Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 5,110.00
-50.00 (-0.97%)
May 28, 2026, 3:30 PM JST
Eslead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 5,880.00 | 5,890.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.85% | 29,200 |
| Apr 23, 2026 | 5,910.00 | 5,910.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.68% | 34,900 |
| Apr 22, 2026 | 6,110.00 | 6,110.00 | 5,910.00 | 5,920.00 | 5,920.00 | -2.95% | 35,200 |
| Apr 21, 2026 | 6,180.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.16% | 26,600 |
| Apr 20, 2026 | 6,090.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.49% | 26,300 |
| Apr 17, 2026 | 6,200.00 | 6,200.00 | 6,070.00 | 6,080.00 | 6,080.00 | -2.72% | 35,300 |
| Apr 16, 2026 | 6,320.00 | 6,340.00 | 6,230.00 | 6,250.00 | 6,250.00 | -0.79% | 29,600 |
| Apr 15, 2026 | 6,350.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,300.00 | - | 24,400 |
| Apr 14, 2026 | 6,300.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.64% | 29,500 |
| Apr 13, 2026 | 6,350.00 | 6,430.00 | 6,230.00 | 6,260.00 | 6,260.00 | -1.42% | 23,300 |
| Apr 10, 2026 | 6,410.00 | 6,440.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.94% | 21,400 |
| Apr 9, 2026 | 6,460.00 | 6,540.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.69% | 32,900 |
| Apr 8, 2026 | 6,490.00 | 6,530.00 | 6,470.00 | 6,520.00 | 6,520.00 | 3.00% | 34,100 |
| Apr 7, 2026 | 6,220.00 | 6,330.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.77% | 18,000 |
| Apr 6, 2026 | 6,300.00 | 6,320.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.58% | 24,700 |
| Apr 3, 2026 | 6,300.00 | 6,320.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.32% | 20,900 |
| Apr 2, 2026 | 6,420.00 | 6,480.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.10% | 41,100 |
| Apr 1, 2026 | 6,300.00 | 6,380.00 | 6,280.00 | 6,370.00 | 6,370.00 | 4.26% | 31,700 |
| Mar 31, 2026 | 6,100.00 | 6,200.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.65% | 31,900 |
| Mar 30, 2026 | 6,030.00 | 6,170.00 | 5,980.00 | 6,150.00 | 6,150.00 | -1.20% | 75,100 |
| Mar 27, 2026 | 6,350.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,225.00 | -0.16% | 134,300 |
| Mar 26, 2026 | 6,390.00 | 6,440.00 | 6,330.00 | 6,370.00 | 6,234.79 | 0.47% | 93,200 |
| Mar 25, 2026 | 6,380.00 | 6,420.00 | 6,340.00 | 6,340.00 | 6,205.42 | 1.28% | 54,900 |
| Mar 24, 2026 | 6,200.00 | 6,280.00 | 6,180.00 | 6,260.00 | 6,127.12 | 3.47% | 62,300 |
| Mar 23, 2026 | 6,160.00 | 6,190.00 | 5,980.00 | 6,050.00 | 5,921.58 | -2.26% | 107,300 |
| Mar 19, 2026 | 6,460.00 | 6,510.00 | 6,190.00 | 6,190.00 | 6,058.61 | -7.06% | 258,200 |
| Mar 18, 2026 | 6,590.00 | 6,660.00 | 6,580.00 | 6,660.00 | 6,518.63 | 2.46% | 36,800 |
| Mar 17, 2026 | 6,520.00 | 6,590.00 | 6,490.00 | 6,500.00 | 6,362.03 | 0.31% | 33,900 |
| Mar 16, 2026 | 6,550.00 | 6,600.00 | 6,480.00 | 6,480.00 | 6,342.45 | -0.92% | 42,600 |
| Mar 13, 2026 | 6,530.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,401.18 | -0.91% | 44,600 |