ESPOIR Co.,Ltd. (XNGO:3260)
Japan · Delayed Price · Currency is JPY 807.00
+87.00 (12.08%)
At close: Jun 5, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 825.00 | 850.00 | 785.00 | 801.00 | 801.00 | -2.91% | 6,300 |
| May 8, 2026 | 812.00 | 830.00 | 783.00 | 825.00 | 825.00 | - | 5,700 |
| May 7, 2026 | 869.00 | 880.00 | 825.00 | 825.00 | 825.00 | -5.17% | 8,600 |
| May 1, 2026 | 868.00 | 884.00 | 840.00 | 870.00 | 870.00 | 0.23% | 8,700 |
| Apr 30, 2026 | 775.00 | 910.00 | 748.00 | 868.00 | 868.00 | 8.36% | 27,300 |
| Apr 28, 2026 | 775.00 | 839.00 | 625.00 | 801.00 | 801.00 | 3.35% | 150,100 |
| 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 |