ES Networks Co., Ltd.(JP:5867)
Â¥1,356.00-7.00 (-0.51%)
JP:5867
ES Networks Co., Ltd. historical prices
Â¥1,356.00
At close:-7.00 (-0.51%)
Want to see JP:5867 full AI Analyst Report?
ES Networks Co., Ltd. (5867) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,360.00 | 1,360.00 | 1,321.00 | 1,356.00 | 1,356.00 | -0.51% | 700 | 0.40 |
| Nov 10, 2026 | 1,333.00 | 1,363.00 | 1,333.00 | 1,363.00 | 1,363.00 | -1.80% | 400 | 0.22 |
| Nov 09, 2026 | 1,361.00 | 1,361.00 | 1,309.00 | 1,336.00 | 1,336.00 | -3.75% | 5,300 | 2.95 |
| Nov 06, 2026 | 1,380.00 | 1,404.00 | 1,332.00 | 1,388.00 | 1,388.00 | -1.42% | 7,200 | 4.29 |
| Nov 05, 2026 | 1,404.00 | 1,408.00 | 1,385.00 | 1,408.00 | 1,408.00 | +1.88% | 1,200 | 0.70 |
| Nov 04, 2026 | 1,385.00 | 1,385.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.14% | 1,500 | 0.82 |
| Nov 03, 2026 | 1,398.00 | 1,408.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,404.00 | 1,408.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 2,500 | 1.35 |
| Oct 30, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | +0.14% | 300 | 0.16 |
| Oct 29, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | +0.21% | 1,200 | 0.65 |
| Oct 28, 2026 | 1,404.00 | 1,404.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.07% | 1,000 | 0.54 |
| Oct 27, 2026 | 1,400.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,400.00 | +1.89% | 3,800 | 2.10 |
| Oct 26, 2026 | 1,398.00 | 1,398.00 | 1,371.00 | 1,374.00 | 1,374.00 | -1.01% | 3,000 | 1.68 |
| Oct 23, 2026 | 1,396.00 | 1,396.00 | 1,382.00 | 1,388.00 | 1,388.00 | +0.07% | 1,200 | 0.66 |
| Oct 22, 2026 | 1,380.00 | 1,388.00 | 1,380.00 | 1,387.00 | 1,387.00 | +0.95% | 600 | 0.33 |
| Oct 21, 2026 | 1,370.00 | 1,374.00 | 1,370.00 | 1,374.00 | 1,374.00 | +1.63% | 200 | 0.11 |
| Oct 20, 2026 | 1,376.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.70% | 700 | 0.38 |
| Oct 19, 2026 | 1,370.00 | 1,404.00 | 1,370.00 | 1,404.00 | 1,404.00 | +0.29% | 400 | 0.22 |
| Oct 16, 2026 | 1,396.00 | 1,400.00 | 1,394.00 | 1,400.00 | 1,400.00 | +1.30% | 2,200 | 1.19 |
| Oct 15, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,382.00 | 1,382.00 | -0.58% | 1,500 | 0.83 |
| Oct 14, 2026 | 1,398.00 | 1,398.00 | 1,334.00 | 1,390.00 | 1,390.00 | -0.07% | 2,000 | 1.11 |
| Oct 13, 2026 | 1,397.00 | 1,397.00 | 1,364.00 | 1,391.00 | 1,391.00 | +3.88% | 2,900 | 1.63 |
| Oct 12, 2026 | 1,339.00 | 1,339.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,329.00 | 1,339.00 | 1,329.00 | 1,339.00 | 1,339.00 | +0.98% | 200 | 0.11 |
| Oct 08, 2026 | 1,332.00 | 1,332.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.04% | 1,300 | 0.74 |
| Oct 07, 2026 | 1,375.00 | 1,375.00 | 1,331.00 | 1,340.00 | 1,340.00 | -1.62% | 3,500 | 2.03 |
| Oct 06, 2026 | 1,378.00 | 1,379.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.30% | 1,200 | 0.70 |
| Oct 05, 2026 | 1,375.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,380.00 | +0.58% | 1,300 | 0.77 |
| Oct 02, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.87% | 500 | 0.29 |
| Oct 01, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,384.00 | 1,384.00 | +0.22% | 5,400 | 3.29 |
| Sep 30, 2026 | 1,410.00 | 1,410.00 | 1,368.00 | 1,381.00 | 1,381.00 | +0.95% | 6,400 | 4.11 |
| Sep 29, 2026 | 1,384.00 | 1,384.00 | 1,355.00 | 1,368.00 | 1,368.00 | +0.15% | 3,700 | 2.46 |
| Sep 28, 2026 | 1,366.00 | 1,366.00 | 1,352.00 | 1,366.00 | 1,366.00 | +1.64% | 2,400 | 1.60 |
| Sep 25, 2026 | 1,338.00 | 1,344.00 | 1,327.00 | 1,344.00 | 1,344.00 | +0.30% | 1,400 | 0.94 |
| Sep 24, 2026 | 1,360.00 | 1,365.00 | 1,328.00 | 1,340.00 | 1,340.00 | +1.98% | 4,100 | 2.77 |
| Sep 23, 2026 | 1,311.00 | 1,320.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,311.00 | 1,320.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,311.00 | 1,320.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,311.00 | 1,320.00 | 1,300.00 | 1,314.00 | 1,314.00 | +0.31% | 1,500 | 0.93 |
| Sep 17, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,310.00 | 1,310.00 | +3.23% | 2,400 | 1.48 |
| Sep 16, 2026 | 1,299.00 | 1,299.00 | 1,239.00 | 1,269.00 | 1,269.00 | -2.38% | 3,600 | 1.93 |
| Sep 15, 2026 | 1,328.00 | 1,328.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00% | 700 | 0.26 |
| Sep 14, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | +1.48% | 700 | 0.26 |
| Sep 11, 2026 | 1,281.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,281.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | +0.16% | 1,200 | 0.44 |
| Sep 09, 2026 | 1,308.00 | 1,309.00 | 1,266.00 | 1,279.00 | 1,279.00 | -2.37% | 2,800 | 1.04 |
| Sep 08, 2026 | 1,324.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.28% | 900 | 0.33 |
| Sep 07, 2026 | 1,341.00 | 1,342.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.82% | 1,100 | 0.41 |
| Sep 04, 2026 | 1,325.00 | 1,338.00 | 1,323.00 | 1,338.00 | 1,338.00 | +1.98% | 1,400 | 0.52 |
| Sep 03, 2026 | 1,300.00 | 1,313.00 | 1,296.00 | 1,312.00 | 1,312.00 | +2.98% | 4,700 | 1.79 |
