ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 570.00
-55.00 (-8.80%)
At close: Jul 17, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 6.14% | 3,100 |
| Jul 17, 2026 | 629.00 | 650.00 | 570.00 | 570.00 | 570.00 | -8.80% | 14,600 |
| Jul 16, 2026 | 679.00 | 679.00 | 625.00 | 625.00 | 625.00 | -5.16% | 5,300 |
| Jul 15, 2026 | 659.00 | 660.00 | 632.00 | 659.00 | 659.00 | 3.13% | 4,600 |
| Jul 14, 2026 | 620.00 | 669.00 | 620.00 | 639.00 | 639.00 | 1.91% | 7,700 |
| Jul 13, 2026 | 670.00 | 680.00 | 600.00 | 627.00 | 627.00 | -9.13% | 12,200 |
| Jul 10, 2026 | 701.00 | 713.00 | 678.00 | 690.00 | 690.00 | -1.43% | 4,300 |
| Jul 9, 2026 | 703.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.43% | 1,200 |
| Jul 8, 2026 | 710.00 | 719.00 | 675.00 | 703.00 | 703.00 | 0.43% | 10,700 |
| Jul 7, 2026 | 655.00 | 717.00 | 655.00 | 700.00 | 700.00 | 0.72% | 12,300 |
| Jul 6, 2026 | 702.00 | 736.00 | 694.00 | 695.00 | 695.00 | -1.00% | 3,700 |
| Jul 3, 2026 | 729.00 | 745.00 | 700.00 | 702.00 | 702.00 | -3.84% | 4,600 |
| Jul 2, 2026 | 779.00 | 780.00 | 686.00 | 730.00 | 730.00 | 4.29% | 12,700 |
| Jul 1, 2026 | 620.00 | 700.00 | 612.00 | 700.00 | 700.00 | 16.67% | 11,300 |
| Jun 30, 2026 | 580.00 | 619.00 | 575.00 | 600.00 | 600.00 | -3.23% | 12,100 |
| Jun 29, 2026 | 635.00 | 680.00 | 590.00 | 620.00 | 620.00 | -9.49% | 22,100 |
| Jun 26, 2026 | 700.00 | 719.00 | 651.00 | 685.00 | 685.00 | -4.86% | 20,100 |
| Jun 25, 2026 | 730.00 | 795.00 | 720.00 | 720.00 | 720.00 | 1.55% | 9,900 |
| Jun 24, 2026 | 679.00 | 732.00 | 679.00 | 709.00 | 709.00 | 4.42% | 14,600 |
| Jun 23, 2026 | 681.00 | 698.00 | 670.00 | 679.00 | 679.00 | -3.00% | 9,400 |
| Jun 22, 2026 | 686.00 | 715.00 | 681.00 | 700.00 | 700.00 | -1.55% | 13,800 |
| Jun 19, 2026 | 682.00 | 782.00 | 681.00 | 711.00 | 711.00 | 4.25% | 20,600 |
| Jun 18, 2026 | 699.00 | 720.00 | 620.00 | 682.00 | 682.00 | -2.43% | 18,100 |
| Jun 17, 2026 | 550.00 | 699.00 | 526.00 | 699.00 | 699.00 | 16.69% | 28,500 |
| Jun 16, 2026 | 734.00 | 734.00 | 585.00 | 599.00 | 599.00 | -18.50% | 61,700 |
| Jun 15, 2026 | 764.00 | 767.00 | 711.00 | 735.00 | 735.00 | -5.28% | 8,300 |
| Jun 12, 2026 | 714.00 | 778.00 | 700.00 | 776.00 | 776.00 | 5.01% | 9,100 |
| Jun 11, 2026 | 730.00 | 759.00 | 706.00 | 739.00 | 739.00 | 1.09% | 2,900 |
| Jun 10, 2026 | 758.00 | 758.00 | 714.00 | 731.00 | 731.00 | -3.56% | 5,100 |
| Jun 9, 2026 | 733.00 | 780.00 | 713.00 | 758.00 | 758.00 | -4.41% | 12,600 |
| Jun 8, 2026 | 822.00 | 845.00 | 793.00 | 793.00 | 793.00 | -1.73% | 4,800 |
| Jun 5, 2026 | 750.00 | 854.00 | 719.00 | 807.00 | 807.00 | 12.08% | 28,400 |
| Jun 4, 2026 | 630.00 | 720.00 | 579.00 | 720.00 | 720.00 | 16.13% | 21,900 |
| Jun 3, 2026 | 551.00 | 620.00 | 536.00 | 620.00 | 620.00 | 12.93% | 7,500 |
| Jun 2, 2026 | 527.00 | 555.00 | 516.00 | 549.00 | 549.00 | 6.19% | 10,100 |
| Jun 1, 2026 | 607.00 | 607.00 | 516.00 | 517.00 | 517.00 | -13.40% | 23,000 |
| May 29, 2026 | 618.00 | 648.00 | 587.00 | 597.00 | 597.00 | -7.87% | 60,900 |
| May 28, 2026 | 720.00 | 740.00 | 642.00 | 648.00 | 648.00 | -14.62% | 31,600 |
| May 27, 2026 | 755.00 | 776.00 | 720.00 | 759.00 | 759.00 | -0.65% | 10,600 |
| May 26, 2026 | 773.00 | 788.00 | 730.00 | 764.00 | 764.00 | -2.68% | 16,400 |
| May 25, 2026 | 794.00 | 800.00 | 760.00 | 785.00 | 785.00 | 0.64% | 11,500 |
| May 22, 2026 | 777.00 | 795.00 | 745.00 | 780.00 | 780.00 | 0.39% | 8,900 |
| May 21, 2026 | 742.00 | 778.00 | 742.00 | 777.00 | 777.00 | -0.38% | 11,600 |
| May 20, 2026 | 749.00 | 799.00 | 723.00 | 780.00 | 780.00 | 0.13% | 6,000 |
| May 19, 2026 | 760.00 | 779.00 | 725.00 | 779.00 | 779.00 | - | 5,800 |
| May 18, 2026 | 700.00 | 779.00 | 689.00 | 779.00 | 779.00 | - | 17,100 |
| May 15, 2026 | 779.00 | 779.00 | 722.00 | 779.00 | 779.00 | -0.13% | 3,600 |
| May 14, 2026 | 795.00 | 800.00 | 740.00 | 780.00 | 780.00 | -1.89% | 6,200 |
| May 13, 2026 | 765.00 | 795.00 | 630.00 | 795.00 | 795.00 | 1.92% | 59,600 |
| May 12, 2026 | 775.00 | 799.00 | 728.00 | 780.00 | 780.00 | -2.62% | 13,000 |