ESLEAD CORPORATION(JP:8877)
Â¥5,150.00+100.00 (+2.79%)
JP:8877
ESLEAD CORPORATION historical prices
Â¥5,150.00
At close:+100.00 (+2.79%)
Want to see JP:8877 full AI Analyst Report?
ESLEAD CORPORATION (8877) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,070.00 | 5,170.00 | 5,070.00 | 5,150.00 | 5,150.00 | +2.79% | 27,200 | 0.83 |
| Nov 09, 2026 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | +0.80% | 26,100 | 0.79 |
| Nov 06, 2026 | 5,020.00 | 5,130.00 | 4,985.00 | 5,010.00 | 5,010.00 | -4.93% | 48,000 | 1.49 |
| Nov 05, 2026 | 5,080.00 | 5,320.00 | 5,080.00 | 5,270.00 | 5,270.00 | +5.40% | 64,400 | 2.03 |
| Nov 04, 2026 | 5,020.00 | 5,080.00 | 4,945.00 | 5,000.00 | 5,000.00 | +0.00% | 27,400 | 0.87 |
| Nov 03, 2026 | 5,000.00 | 5,110.00 | 4,990.00 | 5,000.00 | 5,000.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,080.00 | 5,110.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.57% | 31,700 | 1.00 |
| Oct 30, 2026 | 4,910.00 | 5,120.00 | 4,895.00 | 5,080.00 | 5,080.00 | +4.31% | 67,600 | 2.17 |
| Oct 29, 2026 | 4,870.00 | 4,900.00 | 4,865.00 | 4,870.00 | 4,870.00 | -0.10% | 155,700 | 5.29 |
| Oct 28, 2026 | 4,980.00 | 4,980.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.91% | 55,900 | 1.93 |
| Oct 27, 2026 | 5,030.00 | 5,040.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.78% | 40,800 | 1.42 |
| Oct 26, 2026 | 5,080.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 19,700 | 0.68 |
| Oct 23, 2026 | 5,050.00 | 5,110.00 | 5,010.00 | 5,070.00 | 5,070.00 | +0.80% | 30,700 | 1.07 |
| Oct 22, 2026 | 5,030.00 | 5,050.00 | 5,010.00 | 5,030.00 | 5,030.00 | +0.00% | 14,100 | 0.49 |
| Oct 21, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | +0.20% | 17,100 | 0.59 |
| Oct 20, 2026 | 5,100.00 | 5,110.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.38% | 32,200 | 1.11 |
| Oct 19, 2026 | 5,140.00 | 5,140.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 19,100 | 0.66 |
| Oct 16, 2026 | 5,060.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | +1.59% | 25,300 | 0.87 |
| Oct 15, 2026 | 4,955.00 | 5,040.00 | 4,955.00 | 5,040.00 | 5,040.00 | +0.60% | 53,800 | 1.91 |
| Oct 14, 2026 | 5,030.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.60% | 25,900 | 0.91 |
| Oct 13, 2026 | 4,945.00 | 5,050.00 | 4,930.00 | 5,040.00 | 5,040.00 | +2.13% | 33,200 | 1.17 |
| Oct 12, 2026 | 4,935.00 | 4,955.00 | 4,890.00 | 4,935.00 | 4,935.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,890.00 | 4,955.00 | 4,890.00 | 4,935.00 | 4,935.00 | +1.02% | 36,300 | 1.28 |
| Oct 08, 2026 | 4,870.00 | 4,900.00 | 4,810.00 | 4,885.00 | 4,885.00 | -0.51% | 57,200 | 2.05 |
| Oct 07, 2026 | 4,930.00 | 4,945.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.71% | 38,600 | 1.39 |
| Oct 06, 2026 | 4,920.00 | 4,980.00 | 4,920.00 | 4,945.00 | 4,945.00 | +0.51% | 31,200 | 1.13 |
| Oct 05, 2026 | 4,950.00 | 4,960.00 | 4,865.00 | 4,920.00 | 4,920.00 | -0.40% | 55,500 | 2.04 |
| Oct 02, 2026 | 5,040.00 | 5,040.00 | 4,940.00 | 4,940.00 | 4,940.00 | -2.18% | 49,000 | 1.82 |
| Oct 01, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.13% | 36,500 | 1.36 |
| Sep 30, 2026 | 5,100.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | +1.57% | 50,800 | 1.91 |
| Sep 29, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 55,000 | 2.09 |
| Sep 28, 2026 | 5,350.00 | 5,360.00 | 5,220.00 | 5,220.00 | 5,100.00 | -1.88% | 67,400 | 2.63 |
| Sep 25, 2026 | 5,260.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,197.70 | +1.72% | 25,300 | 0.98 |
| Sep 24, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,109.77 | -0.19% | 31,800 | 1.24 |
| Sep 23, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,119.54 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,119.54 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,119.54 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,280.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,119.54 | -0.76% | 38,500 | 1.40 |
| Sep 17, 2026 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,158.62 | +1.34% | 24,800 | 0.91 |
| Sep 16, 2026 | 5,200.00 | 5,220.00 | 5,180.00 | 5,210.00 | 5,090.23 | +0.58% | 13,600 | 0.49 |
| Sep 15, 2026 | 5,210.00 | 5,220.00 | 5,180.00 | 5,180.00 | 5,060.92 | -0.19% | 10,900 | 0.39 |
| Sep 14, 2026 | 5,090.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,070.69 | +1.96% | 20,100 | 0.71 |
| Sep 11, 2026 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,972.99 | -0.59% | 25,100 | 0.88 |
| Sep 10, 2026 | 5,100.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,002.30 | +0.20% | 24,400 | 0.85 |
| Sep 09, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,110.00 | 4,992.53 | -1.73% | 22,600 | 0.78 |
| Sep 08, 2026 | 5,250.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,080.46 | -0.57% | 20,000 | 0.69 |
| Sep 07, 2026 | 5,220.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,109.77 | +0.77% | 27,000 | 0.92 |
| Sep 04, 2026 | 5,170.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,070.69 | +0.19% | 30,500 | 1.04 |
| Sep 03, 2026 | 5,250.00 | 5,270.00 | 5,180.00 | 5,180.00 | 5,060.92 | -1.15% | 27,200 | 0.93 |
| Sep 02, 2026 | 5,330.00 | 5,330.00 | 5,240.00 | 5,240.00 | 5,119.54 | -2.06% | 25,400 | 0.86 |
