Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 5,710.00
-50.00 (-0.87%)
May 7, 2026, 3:30 PM JST
Eslead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.30% | 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 |
| Mar 12, 2026 | 6,710.00 | 6,720.00 | 6,580.00 | 6,600.00 | 6,459.91 | -2.94% | 48,100 |
| Mar 11, 2026 | 6,900.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,655.66 | -0.29% | 24,600 |
| Mar 10, 2026 | 6,860.00 | 6,940.00 | 6,790.00 | 6,820.00 | 6,675.24 | 1.64% | 40,300 |
| Mar 9, 2026 | 6,650.00 | 6,730.00 | 6,490.00 | 6,710.00 | 6,567.57 | -3.87% | 59,800 |
| Mar 6, 2026 | 6,920.00 | 7,020.00 | 6,870.00 | 6,980.00 | 6,831.84 | -0.57% | 32,600 |
| Mar 5, 2026 | 7,110.00 | 7,240.00 | 6,980.00 | 7,020.00 | 6,870.99 | 1.89% | 38,100 |
| Mar 4, 2026 | 7,070.00 | 7,090.00 | 6,810.00 | 6,890.00 | 6,743.75 | -4.44% | 58,700 |
| Mar 3, 2026 | 7,460.00 | 7,500.00 | 7,210.00 | 7,210.00 | 7,056.96 | -3.35% | 42,700 |
| Mar 2, 2026 | 7,390.00 | 7,470.00 | 7,320.00 | 7,460.00 | 7,301.65 | -1.06% | 39,300 |
| Feb 27, 2026 | 7,350.00 | 7,560.00 | 7,310.00 | 7,540.00 | 7,379.95 | 3.57% | 44,400 |
| Feb 26, 2026 | 7,250.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,125.47 | 0.55% | 33,600 |
| Feb 25, 2026 | 7,200.00 | 7,280.00 | 7,190.00 | 7,240.00 | 7,086.32 | 0.56% | 26,800 |
| Feb 24, 2026 | 7,210.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,047.17 | -0.28% | 24,300 |
| Feb 20, 2026 | 7,200.00 | 7,230.00 | 7,120.00 | 7,220.00 | 7,066.75 | -0.41% | 20,500 |
| Feb 19, 2026 | 7,080.00 | 7,260.00 | 7,070.00 | 7,250.00 | 7,096.11 | 2.40% | 29,000 |