Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 5,370.00
+110.00 (2.09%)
Aug 20, 2026, 1:49 PM JST
Eslead Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,320.00 | 5,350.00 | 5,300.00 | 5,340.00 | - | 1.52% | 6,200 |
| Aug 19, 2026 | 5,270.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.94% | 30,500 |
| Aug 18, 2026 | 5,340.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.56% | 30,700 |
| Aug 17, 2026 | 5,270.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.33% | 37,500 |
| Aug 14, 2026 | 5,240.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.96% | 35,600 |
| Aug 13, 2026 | 5,180.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.77% | 27,300 |
| Aug 12, 2026 | 5,120.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.77% | 34,600 |
| Aug 10, 2026 | 5,120.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | - | 27,100 |
| Aug 7, 2026 | 5,080.00 | 5,140.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.20% | 20,400 |
| Aug 6, 2026 | 5,070.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.20% | 25,200 |
| Aug 5, 2026 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.80% | 22,100 |
| Aug 4, 2026 | 5,030.00 | 5,060.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 26,500 |
| Aug 3, 2026 | 5,230.00 | 5,230.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.45% | 44,800 |
| Jul 31, 2026 | 5,290.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.51% | 28,700 |
| Jul 30, 2026 | 5,260.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.75% | 30,400 |
| Jul 29, 2026 | 5,280.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1.72% | 25,800 |
| Jul 28, 2026 | 5,290.00 | 5,310.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.95% | 23,500 |
| Jul 27, 2026 | 5,230.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,290.00 | 3.12% | 28,900 |
| Jul 24, 2026 | 5,170.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.97% | 24,800 |
| Jul 23, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 22,000 |
| Jul 22, 2026 | 5,250.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.57% | 16,600 |
| Jul 21, 2026 | 5,170.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,230.00 | 3.16% | 30,700 |
| Jul 17, 2026 | 5,180.00 | 5,220.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.31% | 37,700 |
| Jul 16, 2026 | 5,220.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | 0.19% | 33,100 |
| Jul 15, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.97% | 18,200 |
| Jul 14, 2026 | 5,120.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | 0.98% | 23,700 |
| Jul 13, 2026 | 5,120.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.40% | 21,500 |
| Jul 10, 2026 | 5,060.00 | 5,130.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.80% | 32,400 |
| 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 |