Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Espec Corp. (6859) Historical Prices

1 Followers
JP:6859 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,800.003,900.003,745.003,880.003,880.00+2.65%95,0001.04
Nov 10, 20263,785.003,830.003,710.003,780.003,780.00+6.48%121,8001.35
Nov 09, 20263,620.003,715.003,530.003,605.003,605.00+1.55%124,2001.38
Nov 06, 20263,375.003,575.003,355.003,550.003,550.00-4.70%186,7002.15
Nov 05, 20264,055.004,115.003,670.003,725.003,725.00-7.45%164,8001.92
Nov 04, 20264,180.004,185.003,870.004,025.004,025.00-3.48%131,1001.51
Nov 03, 20264,170.004,230.004,130.004,170.004,170.000.00%00.00
Nov 02, 20264,170.004,230.004,130.004,170.004,170.00-1.65%93,7001.04
Oct 30, 20264,470.004,550.004,170.004,240.004,240.00-6.61%252,4002.87
Oct 29, 20264,560.004,580.004,460.004,540.004,540.00-0.44%110,7001.26
Oct 28, 20264,570.004,595.004,505.004,560.004,560.00+1.33%93,2001.05
Oct 27, 20264,550.004,600.004,480.004,500.004,500.00+1.35%89,3001.00
Oct 26, 20264,500.004,540.004,380.004,440.004,440.00-1.33%93,7001.04
Oct 23, 20264,310.004,510.004,245.004,500.004,500.00+1.12%234,1002.62
Oct 22, 20264,305.004,475.004,285.004,450.004,450.00+4.09%144,1001.62
Oct 21, 20264,300.004,335.004,240.004,275.004,275.00+2.52%87,9000.99
Oct 20, 20264,335.004,370.004,145.004,170.004,170.00-3.81%137,1001.55
Oct 19, 20264,250.004,350.004,230.004,335.004,335.00-1.81%80,3000.89
Oct 16, 20264,390.004,420.004,250.004,415.004,415.00+1.61%128,8001.41
Oct 15, 20264,575.004,615.004,220.004,345.004,345.00-7.85%357,3004.18
Oct 14, 20264,655.004,775.004,655.004,715.004,715.00+1.29%138,6001.62
Oct 13, 20264,555.004,660.004,470.004,655.004,655.00+2.53%168,0001.99
Oct 12, 20264,540.004,570.004,320.004,540.004,540.000.00%00.00
Oct 09, 20264,340.004,570.004,320.004,540.004,540.00+3.42%171,3002.01
Oct 08, 20264,460.004,500.004,380.004,390.004,390.00-1.57%173,0002.05
Oct 07, 20264,365.004,460.004,330.004,460.004,460.00+2.76%109,3001.28
Oct 06, 20264,265.004,350.004,225.004,340.004,340.00+1.76%140,7001.66
Oct 05, 20264,180.004,285.004,170.004,265.004,265.00+3.77%70,8000.83
Oct 02, 20264,110.004,175.004,080.004,110.004,110.00-1.32%53,6000.62
Oct 01, 20264,025.004,175.004,020.004,165.004,165.00+3.48%59,8000.68
Sep 30, 20264,050.004,060.003,970.004,025.004,025.00+1.00%54,9000.62
Sep 29, 20263,955.003,990.003,955.003,985.003,985.00+0.50%43,8000.49
Sep 28, 20264,100.004,120.004,005.004,010.003,965.00-1.60%56,8000.63
Sep 25, 20263,970.004,085.003,970.004,075.004,029.27+2.52%44,3000.49
Sep 24, 20264,010.004,030.003,965.003,975.003,930.39+0.51%42,8000.46
Sep 23, 20263,955.004,020.003,945.003,955.003,910.620.00%00.00
Sep 22, 20263,955.004,020.003,945.003,955.003,910.620.00%00.00
Sep 21, 20263,955.004,020.003,945.003,955.003,910.620.00%00.00
Sep 18, 20264,010.004,020.003,945.003,955.003,910.62-0.50%73,8000.74
Sep 17, 20264,025.004,060.003,965.003,975.003,930.39-1.24%65,1990.65
Sep 16, 20263,890.004,025.003,865.004,025.003,979.83+4.14%70,1000.68
Sep 15, 20263,810.003,885.003,810.003,865.003,821.63+0.91%52,7000.50
Sep 14, 20263,780.003,855.003,755.003,830.003,787.02+0.39%56,2000.53
Sep 11, 20263,775.003,855.003,730.003,815.003,772.19-2.55%82,3000.77
Sep 10, 20263,920.003,935.003,865.003,915.003,871.07-0.13%69,8000.65
Sep 09, 20263,890.003,990.003,880.003,920.003,876.01+0.77%68,9000.63
Sep 08, 20263,975.004,040.003,890.003,890.003,846.35-2.87%63,2000.58
Sep 07, 20263,945.004,030.003,945.004,005.003,960.06+3.22%59,3000.53
Sep 04, 20263,780.003,900.003,780.003,880.003,836.46+3.05%73,4000.65
Sep 03, 20263,845.003,850.003,765.003,765.003,722.75-1.83%69,3000.61