ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 675.00
-2.00 (-0.30%)
At close: Dec 24, 2025
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 671.00 | 680.00 | 650.00 | 677.00 | 677.00 | 0.30% | 10,800 |
| Dec 22, 2025 | 689.00 | 689.00 | 668.00 | 675.00 | 675.00 | -3.43% | 6,500 |
| Dec 19, 2025 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.29% | 1,100 |
| Dec 18, 2025 | 705.00 | 715.00 | 685.00 | 701.00 | 701.00 | 0.14% | 3,800 |
| Dec 17, 2025 | 719.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.29% | 3,100 |
| Dec 16, 2025 | 709.00 | 709.00 | 670.00 | 698.00 | 698.00 | -1.55% | 9,200 |
| Dec 15, 2025 | 700.00 | 725.00 | 700.00 | 709.00 | 709.00 | -0.28% | 3,500 |
| Dec 12, 2025 | 718.00 | 725.00 | 696.00 | 711.00 | 711.00 | -0.97% | 4,400 |
| Dec 11, 2025 | 725.00 | 735.00 | 716.00 | 718.00 | 718.00 | -2.84% | 2,400 |
| Dec 10, 2025 | 742.00 | 765.00 | 739.00 | 739.00 | 739.00 | - | 1,700 |
| Dec 9, 2025 | 746.00 | 776.00 | 739.00 | 739.00 | 739.00 | -4.89% | 2,500 |
| Dec 8, 2025 | 773.00 | 777.00 | 750.00 | 777.00 | 777.00 | 0.52% | 1,500 |
| Dec 5, 2025 | 773.00 | 773.00 | 770.00 | 773.00 | 773.00 | 0.39% | 900 |
| Dec 4, 2025 | 798.00 | 798.00 | 769.00 | 770.00 | 770.00 | 0.65% | 6,100 |
| Dec 3, 2025 | 766.00 | 766.00 | 686.00 | 765.00 | 765.00 | -0.26% | 6,500 |
| Dec 2, 2025 | 805.00 | 805.00 | 737.00 | 767.00 | 767.00 | -2.91% | 4,200 |
| Dec 1, 2025 | 796.00 | 796.00 | 754.00 | 790.00 | 790.00 | -0.88% | 900 |
| Nov 28, 2025 | 770.00 | 799.00 | 770.00 | 797.00 | 797.00 | 4.46% | 3,600 |
| Nov 27, 2025 | 725.00 | 763.00 | 698.00 | 763.00 | 763.00 | 4.66% | 6,200 |
| Nov 26, 2025 | 710.00 | 745.00 | 674.00 | 729.00 | 729.00 | 0.97% | 10,000 |
| Nov 25, 2025 | 750.00 | 756.00 | 720.00 | 722.00 | 722.00 | -6.23% | 13,100 |
| Nov 21, 2025 | 767.00 | 770.00 | 730.00 | 770.00 | 770.00 | -2.28% | 9,900 |
| Nov 20, 2025 | 819.00 | 819.00 | 765.00 | 788.00 | 788.00 | -3.90% | 9,500 |
| Nov 19, 2025 | 780.00 | 820.00 | 743.00 | 820.00 | 820.00 | 1.23% | 12,400 |
| Nov 18, 2025 | 839.00 | 839.00 | 763.00 | 810.00 | 810.00 | -3.57% | 11,300 |
| Nov 17, 2025 | 826.00 | 840.00 | 750.00 | 840.00 | 840.00 | -5.41% | 26,200 |
| Nov 14, 2025 | 848.00 | 892.00 | 848.00 | 888.00 | 888.00 | 3.26% | 6,400 |
| Nov 13, 2025 | 877.00 | 877.00 | 850.00 | 860.00 | 860.00 | -2.05% | 4,300 |
| Nov 12, 2025 | 880.00 | 880.00 | 846.00 | 878.00 | 878.00 | -0.45% | 5,900 |
| Nov 11, 2025 | 854.00 | 885.00 | 854.00 | 882.00 | 882.00 | 3.28% | 2,400 |
| Nov 10, 2025 | 865.00 | 874.00 | 845.00 | 854.00 | 854.00 | -2.95% | 2,500 |
| Nov 7, 2025 | 887.00 | 889.00 | 870.00 | 880.00 | 880.00 | - | 6,100 |
| Nov 6, 2025 | 830.00 | 880.00 | 830.00 | 880.00 | 880.00 | 6.67% | 13,100 |
| Nov 5, 2025 | 819.00 | 825.00 | 793.00 | 825.00 | 825.00 | 2.10% | 11,600 |
| Nov 4, 2025 | 821.00 | 822.00 | 808.00 | 808.00 | 808.00 | -1.34% | 2,700 |
| Oct 31, 2025 | 818.00 | 819.00 | 809.00 | 819.00 | 819.00 | - | 600 |
| Oct 30, 2025 | 808.00 | 822.00 | 808.00 | 819.00 | 819.00 | -0.36% | 3,900 |
| Oct 29, 2025 | 878.00 | 878.00 | 810.00 | 822.00 | 822.00 | -6.48% | 18,800 |
| Oct 28, 2025 | 895.00 | 898.00 | 870.00 | 879.00 | 879.00 | -2.22% | 6,900 |
| Oct 27, 2025 | 943.00 | 943.00 | 878.00 | 899.00 | 899.00 | -1.53% | 11,000 |
| Oct 24, 2025 | 917.00 | 917.00 | 903.00 | 913.00 | 913.00 | 0.55% | 6,800 |
| Oct 23, 2025 | 984.00 | 984.00 | 905.00 | 908.00 | 908.00 | -7.82% | 25,800 |
| Oct 22, 2025 | 848.00 | 1,013.00 | 833.00 | 985.00 | 985.00 | 14.09% | 83,600 |
| Oct 21, 2025 | 850.00 | 863.33 | 846.67 | 863.33 | 863.33 | 2.17% | 2,999 |
| Oct 20, 2025 | 833.33 | 850.00 | 833.33 | 845.00 | 845.00 | 3.05% | 2,999 |
| Oct 17, 2025 | 850.00 | 850.00 | 815.67 | 820.00 | 820.00 | -3.53% | 17,099 |
| Oct 16, 2025 | 883.33 | 895.00 | 850.00 | 850.00 | 850.00 | -6.22% | 15,599 |
| Oct 15, 2025 | 867.00 | 906.33 | 867.00 | 906.33 | 906.33 | 5.80% | 40,499 |
| Oct 14, 2025 | 866.67 | 868.67 | 844.00 | 856.67 | 856.67 | -1.15% | 6,899 |
| Oct 10, 2025 | 863.33 | 868.33 | 862.67 | 866.67 | 866.67 | - | 4,499 |