ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 24.00
-1.00 (-4.00%)
At close: Oct 9, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 28.00 | 32.00 | 22.00 | 24.00 | 24.00 | -4.00% | 640,700 |
| Oct 8, 2026 | 30.00 | 30.00 | 24.00 | 25.00 | 25.00 | -16.67% | 643,200 |
| Oct 7, 2026 | 35.00 | 39.00 | 28.00 | 30.00 | 30.00 | -9.09% | 971,300 |
| Oct 6, 2026 | 45.00 | 45.00 | 33.00 | 33.00 | 33.00 | -17.50% | 837,700 |
| Oct 5, 2026 | 34.00 | 48.00 | 33.00 | 40.00 | 40.00 | 17.65% | 1,271,900 |
| Oct 2, 2026 | 39.00 | 40.00 | 33.00 | 34.00 | 34.00 | -12.82% | 318,800 |
| Oct 1, 2026 | 43.00 | 43.00 | 36.00 | 39.00 | 39.00 | -15.22% | 492,900 |
| Sep 30, 2026 | 50.00 | 51.00 | 44.00 | 46.00 | 46.00 | -6.12% | 229,900 |
| Sep 29, 2026 | 49.00 | 49.00 | 43.00 | 49.00 | 49.00 | 4.26% | 299,200 |
| Sep 28, 2026 | 51.00 | 59.00 | 47.00 | 47.00 | 47.00 | -14.55% | 657,400 |
| Sep 25, 2026 | 73.00 | 73.00 | 54.00 | 55.00 | 55.00 | -15.38% | 614,000 |
| Sep 24, 2026 | 75.00 | 90.00 | 61.00 | 65.00 | 65.00 | -7.14% | 868,800 |
| Sep 18, 2026 | 79.00 | 149.00 | 69.00 | 70.00 | 70.00 | -77.49% | 2,190,500 |
| Sep 17, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -20.46% | 900 |
| Sep 16, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -16.99% | 400 |
| Sep 15, 2026 | 465.00 | 500.00 | 455.00 | 471.00 | 471.00 | 1.29% | 8,500 |
| Sep 14, 2026 | 456.00 | 468.00 | 446.00 | 465.00 | 465.00 | -1.06% | 7,100 |
| Sep 11, 2026 | 480.00 | 480.00 | 451.00 | 470.00 | 470.00 | -2.08% | 2,300 |
| Sep 10, 2026 | 445.00 | 488.00 | 445.00 | 480.00 | 480.00 | 7.62% | 3,300 |
| Sep 9, 2026 | 449.00 | 466.00 | 435.00 | 446.00 | 446.00 | -0.22% | 6,500 |
| Sep 8, 2026 | 450.00 | 450.00 | 422.00 | 447.00 | 447.00 | - | 9,300 |
| Sep 7, 2026 | 450.00 | 450.00 | 401.00 | 447.00 | 447.00 | -0.67% | 33,300 |
| Sep 4, 2026 | 503.00 | 503.00 | 450.00 | 450.00 | 450.00 | -10.54% | 20,000 |
| Sep 3, 2026 | 522.00 | 528.00 | 495.00 | 503.00 | 503.00 | -3.64% | 10,600 |
| Sep 2, 2026 | 517.00 | 525.00 | 507.00 | 522.00 | 522.00 | -0.95% | 4,400 |
| Sep 1, 2026 | 520.00 | 535.00 | 501.00 | 527.00 | 527.00 | 1.35% | 11,100 |
| 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 |