ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 527.00
+7.00 (1.35%)
At close: Sep 1, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 540.00 | 540.00 | 510.00 | 520.00 | 520.00 | -3.53% | 12,400 |
| Aug 28, 2026 | 551.00 | 557.00 | 521.00 | 539.00 | 539.00 | -2.18% | 9,900 |
| Aug 27, 2026 | 575.00 | 585.00 | 551.00 | 551.00 | 551.00 | -5.16% | 5,500 |
| Aug 26, 2026 | 570.00 | 589.00 | 542.00 | 581.00 | 581.00 | 1.93% | 9,600 |
| Aug 25, 2026 | 579.00 | 595.00 | 510.00 | 570.00 | 570.00 | 0.18% | 29,400 |
| Aug 24, 2026 | 630.00 | 630.00 | 548.00 | 569.00 | 569.00 | -11.09% | 22,100 |
| Aug 21, 2026 | 628.00 | 658.00 | 615.00 | 640.00 | 640.00 | -4.19% | 8,300 |
| Aug 20, 2026 | 691.00 | 698.00 | 603.00 | 668.00 | 668.00 | -5.38% | 23,000 |
| Aug 19, 2026 | 712.00 | 712.00 | 660.00 | 706.00 | 706.00 | -1.67% | 9,100 |
| Aug 18, 2026 | 728.00 | 730.00 | 718.00 | 718.00 | 718.00 | -4.14% | 1,300 |
| Aug 17, 2026 | 752.00 | 752.00 | 717.00 | 749.00 | 749.00 | -0.13% | 1,900 |
| Aug 14, 2026 | 755.00 | 777.00 | 750.00 | 750.00 | 750.00 | - | 3,000 |
| Aug 13, 2026 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | -1.57% | 2,400 |
| Aug 12, 2026 | 799.00 | 799.00 | 732.00 | 762.00 | 762.00 | 4.96% | 5,800 |
| Aug 10, 2026 | 718.00 | 735.00 | 718.00 | 726.00 | 726.00 | 1.68% | 1,100 |
| Aug 7, 2026 | 727.00 | 749.00 | 711.00 | 714.00 | 714.00 | -2.06% | 2,200 |
| Aug 6, 2026 | 700.00 | 730.00 | 700.00 | 729.00 | 729.00 | 4.44% | 2,100 |
| Aug 5, 2026 | 726.00 | 726.00 | 698.00 | 698.00 | 698.00 | -4.12% | 8,800 |
| Aug 4, 2026 | 722.00 | 735.00 | 697.00 | 728.00 | 728.00 | 0.83% | 6,400 |
| Aug 3, 2026 | 750.00 | 750.00 | 720.00 | 722.00 | 722.00 | -3.73% | 6,600 |
| Jul 31, 2026 | 784.00 | 784.00 | 730.00 | 750.00 | 750.00 | -0.53% | 16,300 |
| Jul 30, 2026 | 697.00 | 799.00 | 670.00 | 754.00 | 754.00 | 7.87% | 41,200 |
| Jul 29, 2026 | 700.00 | 824.00 | 682.00 | 699.00 | 699.00 | -15.99% | 74,400 |
| Jul 28, 2026 | 892.00 | 892.00 | 832.00 | 832.00 | 832.00 | 12.13% | 128,200 |
| Jul 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 15.58% | 2,200 |
| Jul 24, 2026 | 552.00 | 642.00 | 505.00 | 642.00 | 642.00 | 18.45% | 9,900 |
| Jul 23, 2026 | 619.00 | 620.00 | 480.00 | 542.00 | 542.00 | -6.55% | 42,700 |
| Jul 22, 2026 | 605.00 | 620.00 | 580.00 | 580.00 | 580.00 | -4.13% | 7,200 |
| 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 |