Eslead Corporation (TYO:8877)
Japan · Delayed Price · Currency is JPY 5,050.00
-110.00 (-2.13%)
Oct 1, 2026, 3:30 PM JST
Eslead Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.13% | 36,500 |
| Sep 30, 2026 | 5,100.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | 1.57% | 50,800 |
| Sep 29, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 55,000 |
| Sep 28, 2026 | 5,350.00 | 5,360.00 | 5,220.00 | 5,220.00 | 5,100.00 | -1.88% | 67,400 |
| Sep 25, 2026 | 5,260.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,197.70 | 1.72% | 25,300 |
| Sep 24, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,109.77 | -0.19% | 31,800 |
| Sep 18, 2026 | 5,280.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,119.54 | -0.76% | 38,500 |
| Sep 17, 2026 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,158.62 | 1.34% | 24,800 |
| Sep 16, 2026 | 5,200.00 | 5,220.00 | 5,180.00 | 5,210.00 | 5,090.23 | 0.58% | 13,600 |
| Sep 15, 2026 | 5,210.00 | 5,220.00 | 5,180.00 | 5,180.00 | 5,060.92 | -0.19% | 10,900 |
| Sep 14, 2026 | 5,090.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,070.69 | 1.96% | 20,100 |
| Sep 11, 2026 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,972.99 | -0.59% | 25,100 |
| Sep 10, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,002.30 | 0.20% | 24,400 |
| Sep 9, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,110.00 | 4,992.53 | -1.73% | 22,600 |
| Sep 8, 2026 | 5,250.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,080.46 | -0.57% | 20,000 |
| Sep 7, 2026 | 5,220.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,109.77 | 0.77% | 27,000 |
| Sep 4, 2026 | 5,170.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,070.69 | 0.19% | 30,500 |
| Sep 3, 2026 | 5,250.00 | 5,270.00 | 5,180.00 | 5,180.00 | 5,060.92 | -1.15% | 27,200 |
| Sep 2, 2026 | 5,330.00 | 5,330.00 | 5,240.00 | 5,240.00 | 5,119.54 | -2.06% | 25,400 |
| Sep 1, 2026 | 5,370.00 | 5,400.00 | 5,330.00 | 5,350.00 | 5,227.01 | -0.19% | 20,300 |
| Aug 31, 2026 | 5,350.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,236.78 | 0.19% | 27,500 |
| Aug 28, 2026 | 5,380.00 | 5,390.00 | 5,310.00 | 5,350.00 | 5,227.01 | -0.37% | 32,900 |
| Aug 27, 2026 | 5,390.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,246.55 | -0.37% | 49,400 |
| Aug 26, 2026 | 5,390.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,266.09 | - | 28,500 |
| Aug 25, 2026 | 5,490.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,266.09 | -1.10% | 33,500 |
| Aug 24, 2026 | 5,410.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,324.71 | 1.11% | 31,200 |
| Aug 21, 2026 | 5,350.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,266.09 | 0.19% | 23,400 |
| Aug 20, 2026 | 5,320.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,256.32 | 2.28% | 31,400 |
| Aug 19, 2026 | 5,270.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,139.08 | -0.94% | 30,500 |
| Aug 18, 2026 | 5,340.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,187.93 | -0.56% | 30,700 |
| Aug 17, 2026 | 5,270.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,217.24 | 1.33% | 37,500 |
| Aug 14, 2026 | 5,240.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,148.85 | 0.96% | 35,600 |
| Aug 13, 2026 | 5,180.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,100.00 | 0.77% | 27,300 |
| Aug 12, 2026 | 5,120.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,060.92 | 1.77% | 34,600 |
| Aug 10, 2026 | 5,120.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,972.99 | - | 27,100 |
| Aug 7, 2026 | 5,080.00 | 5,140.00 | 5,040.00 | 5,090.00 | 4,972.99 | 0.20% | 20,400 |
| Aug 6, 2026 | 5,070.00 | 5,150.00 | 5,010.00 | 5,080.00 | 4,963.22 | 0.20% | 25,200 |
| Aug 5, 2026 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,953.45 | 0.80% | 22,100 |
| Aug 4, 2026 | 5,030.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,914.37 | - | 26,500 |
| Aug 3, 2026 | 5,230.00 | 5,230.00 | 5,030.00 | 5,030.00 | 4,914.37 | -3.45% | 44,800 |
| Jul 31, 2026 | 5,290.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,090.23 | -1.51% | 28,700 |
| Jul 30, 2026 | 5,260.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,168.39 | -0.75% | 30,400 |
| Jul 29, 2026 | 5,280.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,207.47 | 1.72% | 25,800 |
| Jul 28, 2026 | 5,290.00 | 5,310.00 | 5,240.00 | 5,240.00 | 5,119.54 | -0.95% | 23,500 |
| Jul 27, 2026 | 5,230.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,168.39 | 3.12% | 28,900 |
| Jul 24, 2026 | 5,170.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,012.07 | -0.97% | 24,800 |
| Jul 23, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,060.92 | -1.52% | 22,000 |
| Jul 22, 2026 | 5,250.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,139.08 | 0.57% | 16,600 |
| Jul 21, 2026 | 5,170.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,109.77 | 3.16% | 30,700 |
| Jul 17, 2026 | 5,180.00 | 5,220.00 | 5,050.00 | 5,070.00 | 4,953.45 | -2.31% | 37,700 |