ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 775.00
-123.00 (-13.70%)
At close: Apr 27, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 838.00 | 865.00 | 748.00 | 775.00 | 775.00 | -13.70% | 78,700 |
| Apr 24, 2026 | 829.00 | 913.00 | 810.00 | 898.00 | 898.00 | 6.40% | 29,000 |
| Apr 23, 2026 | 837.00 | 875.00 | 825.00 | 844.00 | 844.00 | 0.84% | 20,700 |
| Apr 22, 2026 | 884.00 | 885.00 | 820.00 | 837.00 | 837.00 | -6.17% | 42,400 |
| Apr 21, 2026 | 819.00 | 934.00 | 819.00 | 892.00 | 892.00 | -7.95% | 131,200 |
| Apr 20, 2026 | 990.00 | 990.00 | 969.00 | 969.00 | 969.00 | -2.02% | 32,300 |
| Apr 17, 2026 | 955.00 | 1,000.00 | 955.00 | 989.00 | 989.00 | 5.44% | 86,600 |
| Apr 16, 2026 | 971.00 | 981.00 | 938.00 | 938.00 | 938.00 | -5.06% | 24,800 |
| Apr 15, 2026 | 993.00 | 994.00 | 970.00 | 988.00 | 988.00 | -0.40% | 27,600 |
| Apr 14, 2026 | 936.00 | 1,000.00 | 933.00 | 992.00 | 992.00 | 4.75% | 39,400 |
| Apr 13, 2026 | 930.00 | 959.00 | 911.00 | 947.00 | 947.00 | 1.72% | 16,500 |
| Apr 10, 2026 | 930.00 | 935.00 | 900.00 | 931.00 | 931.00 | 0.22% | 17,400 |
| Apr 9, 2026 | 930.00 | 931.00 | 925.00 | 929.00 | 929.00 | 0.11% | 13,500 |
| Apr 8, 2026 | 929.00 | 930.00 | 921.00 | 928.00 | 928.00 | - | 13,900 |
| Apr 7, 2026 | 929.00 | 930.00 | 920.00 | 928.00 | 928.00 | -0.11% | 17,400 |
| Apr 6, 2026 | 931.00 | 931.00 | 901.00 | 929.00 | 929.00 | 0.32% | 20,600 |
| Apr 3, 2026 | 867.00 | 930.00 | 867.00 | 926.00 | 926.00 | 6.81% | 25,300 |
| Apr 2, 2026 | 896.00 | 896.00 | 865.00 | 867.00 | 867.00 | -3.34% | 1,000 |
| Apr 1, 2026 | 899.00 | 899.00 | 855.00 | 897.00 | 897.00 | -0.33% | 5,700 |
| Mar 31, 2026 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | - | 5,900 |
| Mar 30, 2026 | 912.00 | 912.00 | 880.00 | 900.00 | 900.00 | -1.32% | 11,900 |
| Mar 27, 2026 | 857.00 | 930.00 | 838.00 | 912.00 | 912.00 | 7.80% | 37,700 |
| Mar 26, 2026 | 803.00 | 850.00 | 741.00 | 846.00 | 846.00 | 5.09% | 24,600 |
| Mar 25, 2026 | 720.00 | 860.00 | 720.00 | 805.00 | 805.00 | 13.38% | 35,700 |
| Mar 24, 2026 | 708.00 | 720.00 | 690.00 | 710.00 | 710.00 | 0.28% | 4,800 |
| Mar 23, 2026 | 680.00 | 709.00 | 680.00 | 708.00 | 708.00 | 3.36% | 4,100 |
| Mar 19, 2026 | 685.00 | 710.00 | 680.00 | 685.00 | 685.00 | 0.74% | 4,400 |
| Mar 18, 2026 | 700.00 | 700.00 | 674.00 | 680.00 | 680.00 | -2.86% | 4,200 |
| Mar 17, 2026 | 670.00 | 701.00 | 669.00 | 700.00 | 700.00 | 4.48% | 4,500 |
| Mar 16, 2026 | 673.00 | 700.00 | 643.00 | 670.00 | 670.00 | -0.45% | 4,100 |
| Mar 13, 2026 | 675.00 | 675.00 | 645.00 | 673.00 | 673.00 | -0.30% | 500 |
| Mar 12, 2026 | 678.00 | 686.00 | 656.00 | 675.00 | 675.00 | -0.44% | 1,600 |
| Mar 11, 2026 | 635.00 | 678.00 | 634.00 | 678.00 | 678.00 | 6.94% | 3,500 |
| Mar 10, 2026 | 635.00 | 635.00 | 622.00 | 634.00 | 634.00 | 0.32% | 700 |
| Mar 9, 2026 | 610.00 | 632.00 | 570.00 | 632.00 | 632.00 | 0.32% | 8,600 |
| Mar 6, 2026 | 650.00 | 650.00 | 617.00 | 630.00 | 630.00 | -1.56% | 3,100 |
| Mar 5, 2026 | 644.00 | 648.00 | 625.00 | 640.00 | 640.00 | -1.23% | 2,800 |
| Mar 4, 2026 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | -2.11% | 1,500 |
| Mar 3, 2026 | 652.00 | 699.00 | 652.00 | 662.00 | 662.00 | -0.90% | 3,300 |
| Mar 2, 2026 | 678.00 | 680.00 | 649.00 | 668.00 | 668.00 | -4.98% | 3,600 |
| Feb 27, 2026 | 682.00 | 712.00 | 670.00 | 703.00 | 703.00 | 9.50% | 15,300 |
| Feb 26, 2026 | 616.00 | 675.00 | 603.00 | 642.00 | 642.00 | 1.90% | 16,100 |
| Feb 25, 2026 | 543.00 | 639.00 | 520.00 | 630.00 | 630.00 | 16.88% | 21,900 |
| Feb 24, 2026 | 580.00 | 580.00 | 539.00 | 539.00 | 539.00 | -6.91% | 10,100 |
| Feb 20, 2026 | 600.00 | 642.00 | 574.00 | 579.00 | 579.00 | 0.87% | 25,100 |
| Feb 19, 2026 | 586.00 | 586.00 | 533.00 | 574.00 | 574.00 | 3.80% | 10,800 |
| Feb 18, 2026 | 569.00 | 569.00 | 552.00 | 553.00 | 553.00 | -1.25% | 8,100 |
| Feb 17, 2026 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | -1.75% | 2,400 |
| Feb 16, 2026 | 585.00 | 588.00 | 561.00 | 570.00 | 570.00 | -3.55% | 9,700 |
| Feb 13, 2026 | 611.00 | 614.00 | 577.00 | 591.00 | 591.00 | -4.21% | 13,000 |