ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 797.00
+34.00 (4.46%)
At close: Nov 28, 2025
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 882.67 | 888.33 | 857.33 | 866.67 | 866.67 | -1.37% | 13,499 |
| Oct 8, 2025 | 857.00 | 899.00 | 855.33 | 878.67 | 878.67 | 2.53% | 19,199 |
| Oct 7, 2025 | 813.33 | 910.00 | 805.00 | 857.00 | 857.00 | 3.25% | 19,199 |
| Oct 6, 2025 | 830.00 | 845.00 | 800.00 | 830.00 | 830.00 | - | 5,099 |
| Oct 3, 2025 | 820.00 | 833.33 | 820.00 | 830.00 | 830.00 | - | 2,699 |
| Oct 2, 2025 | 812.33 | 830.00 | 790.67 | 830.00 | 830.00 | 0.12% | 4,799 |
| Oct 1, 2025 | 828.00 | 831.67 | 790.33 | 829.00 | 829.00 | 0.12% | 9,299 |
| Sep 30, 2025 | 817.67 | 828.00 | 816.67 | 828.00 | 828.00 | -0.64% | 5,999 |
| Sep 29, 2025 | 856.67 | 856.67 | 817.00 | 833.33 | 833.33 | -0.79% | 10,799 |
| Sep 26, 2025 | 833.33 | 840.00 | 833.33 | 840.00 | 840.00 | 0.80% | 899 |
| Sep 25, 2025 | 830.00 | 833.33 | 830.00 | 833.33 | 833.33 | 0.20% | 2,699 |
| Sep 24, 2025 | 820.00 | 833.33 | 820.00 | 831.67 | 831.67 | -0.60% | 2,699 |
| Sep 22, 2025 | 850.33 | 850.33 | 817.33 | 836.67 | 836.67 | -1.65% | 12,299 |
| Sep 19, 2025 | 866.67 | 866.67 | 849.33 | 850.67 | 850.67 | 0.08% | 9,899 |
| Sep 18, 2025 | 833.33 | 850.00 | 816.67 | 850.00 | 850.00 | 0.39% | 10,499 |
| Sep 17, 2025 | 830.33 | 846.67 | 828.33 | 846.67 | 846.67 | - | 4,799 |