eSOL Co., Ltd.(JP:4420)
Â¥820.000.00 (0.00%)
JP:4420
eSOL Co., Ltd. historical prices
Â¥820.00
At close:0.00 (0.00%)
Want to see JP:4420 full AI Analyst Report?
eSOL Co., Ltd. (4420) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 817.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.00% | 60,200 | 0.18 |
| Nov 10, 2026 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | +1.36% | 166,700 | 0.51 |
| Nov 09, 2026 | 809.00 | 812.00 | 809.00 | 810.00 | 810.00 | +0.12% | 47,900 | 0.14 |
| Nov 06, 2026 | 811.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.25% | 167,600 | 0.51 |
| Nov 05, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | 0.00% | 157,200 | 0.48 |
| Nov 04, 2026 | 812.00 | 812.00 | 810.00 | 811.00 | 811.00 | 0.00% | 350,300 | 1.08 |
| Nov 03, 2026 | 811.00 | 812.00 | 810.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 811.00 | 812.00 | 810.00 | 811.00 | 811.00 | 0.00% | 355,300 | 1.11 |
| Oct 30, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | 0.00% | 454,100 | 1.44 |
| Oct 29, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | -0.12% | 295,900 | 0.95 |
| Oct 28, 2026 | 812.00 | 814.00 | 811.00 | 812.00 | 812.00 | 0.00% | 132,200 | 0.42 |
| Oct 27, 2026 | 813.00 | 813.00 | 811.00 | 812.00 | 812.00 | 0.00% | 270,100 | 0.87 |
| Oct 26, 2026 | 811.00 | 814.00 | 811.00 | 812.00 | 812.00 | +0.12% | 304,300 | 0.99 |
| Oct 23, 2026 | 811.00 | 814.00 | 807.00 | 811.00 | 811.00 | 0.00% | 1,484,400 | 5.19 |
| Oct 22, 2026 | 812.00 | 813.00 | 811.00 | 811.00 | 811.00 | -0.12% | 50,200 | 0.18 |
| Oct 21, 2026 | 813.00 | 814.00 | 811.00 | 812.00 | 812.00 | -0.12% | 162,700 | 0.57 |
| Oct 20, 2026 | 813.00 | 817.00 | 811.00 | 813.00 | 813.00 | 0.00% | 173,300 | 0.61 |
| Oct 19, 2026 | 811.00 | 813.00 | 810.00 | 813.00 | 813.00 | +0.12% | 219,900 | 0.78 |
| Oct 16, 2026 | 818.00 | 818.00 | 811.00 | 812.00 | 812.00 | -0.85% | 96,600 | 0.34 |
| Oct 15, 2026 | 818.00 | 822.00 | 818.00 | 819.00 | 819.00 | +0.12% | 620,700 | 2.29 |
| Oct 14, 2026 | 819.00 | 819.00 | 817.00 | 818.00 | 818.00 | -0.12% | 597,700 | 2.26 |
| Oct 13, 2026 | 819.00 | 821.00 | 818.00 | 819.00 | 819.00 | 0.00% | 450,800 | 1.74 |
| Oct 12, 2026 | 819.00 | 819.00 | 818.00 | 819.00 | 819.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 818.00 | 819.00 | 818.00 | 819.00 | 819.00 | 0.00% | 114,500 | 0.44 |
| Oct 08, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | 0.00% | 264,900 | 1.02 |
| Oct 07, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | +0.12% | 518,500 | 2.03 |
| Oct 06, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | 0.00% | 173,400 | 0.68 |
| Oct 05, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | 0.00% | 177,600 | 0.70 |
| Oct 02, 2026 | 818.00 | 820.00 | 818.00 | 818.00 | 818.00 | 0.00% | 333,600 | 1.32 |
| Oct 01, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | 0.00% | 214,000 | 0.85 |
| Sep 30, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | 0.00% | 254,100 | 1.01 |
| Sep 29, 2026 | 819.00 | 820.00 | 818.00 | 818.00 | 818.00 | -0.12% | 410,100 | 1.59 |
| Sep 28, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | +0.12% | 349,600 | 1.37 |
| Sep 25, 2026 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | -0.49% | 346,400 | 1.37 |
| Sep 24, 2026 | 822.00 | 824.00 | 821.00 | 822.00 | 822.00 | -0.24% | 255,100 | 1.02 |
| Sep 23, 2026 | 822.00 | 826.00 | 821.00 | 824.00 | 824.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 822.00 | 826.00 | 821.00 | 824.00 | 824.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 822.00 | 826.00 | 821.00 | 824.00 | 824.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 822.00 | 826.00 | 821.00 | 824.00 | 824.00 | 0.00% | 172,800 | 0.68 |
| Sep 17, 2026 | 822.00 | 825.00 | 820.00 | 824.00 | 824.00 | +0.24% | 114,600 | 0.44 |
| Sep 16, 2026 | 820.00 | 826.00 | 819.00 | 822.00 | 822.00 | +0.24% | 354,300 | 1.37 |
| Sep 15, 2026 | 819.00 | 821.00 | 818.00 | 820.00 | 820.00 | 0.00% | 488,800 | 1.92 |
| Sep 14, 2026 | 819.00 | 820.00 | 818.00 | 820.00 | 820.00 | 0.00% | 204,300 | 0.79 |
| Sep 11, 2026 | 821.00 | 823.00 | 819.00 | 820.00 | 820.00 | -0.24% | 406,100 | 1.59 |
| Sep 10, 2026 | 822.00 | 824.00 | 818.00 | 822.00 | 822.00 | -0.12% | 567,400 | 2.29 |
| Sep 09, 2026 | 823.00 | 825.00 | 822.00 | 823.00 | 823.00 | -0.12% | 214,400 | 0.87 |
| Sep 08, 2026 | 825.00 | 826.00 | 821.00 | 824.00 | 824.00 | -0.12% | 546,100 | 2.27 |
| Sep 07, 2026 | 826.00 | 829.00 | 824.00 | 825.00 | 825.00 | -0.72% | 235,700 | 0.97 |
| Sep 04, 2026 | 849.00 | 850.00 | 825.00 | 831.00 | 831.00 | -3.03% | 409,100 | 1.67 |
| Sep 03, 2026 | 826.00 | 880.00 | 824.00 | 857.00 | 857.00 | +3.38% | 1,078,500 | 4.62 |
