eSOL Co.,Ltd. (4420.T) JPX
533.00
-7(-1.30%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
533.00
-7(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 541 | 533 | 533 | 550 | 530 | 34,800 |
| April 02, 2026 | 563 | 540 | 540 | 571 | 537 | 87,400 |
| April 01, 2026 | 542 | 560 | 560 | 560 | 537 | 46,200 |
| March 31, 2026 | 522 | 530 | 530 | 542 | 522 | 42,700 |
| March 30, 2026 | 525 | 529 | 529 | 532 | 522 | 58,000 |
| March 27, 2026 | 530 | 547 | 547 | 549 | 524 | 99,500 |
| March 26, 2026 | 536 | 540 | 540 | 544 | 527 | 65,700 |
| March 25, 2026 | 522 | 534 | 534 | 534 | 521 | 83,200 |
| March 24, 2026 | 515 | 514 | 514 | 516 | 504 | 64,500 |
| March 23, 2026 | 520 | 500 | 500 | 520 | 500 | 109,100 |
| March 19, 2026 | 565 | 540 | 540 | 565 | 540 | 61,400 |
| March 18, 2026 | 566 | 572 | 572 | 579 | 553 | 166,900 |
| March 17, 2026 | 541 | 546 | 546 | 546 | 533 | 69,900 |
| March 16, 2026 | 550 | 541 | 541 | 550 | 532 | 75,300 |
| March 13, 2026 | 521 | 550 | 550 | 551 | 521 | 71,500 |
| March 12, 2026 | 551 | 540 | 540 | 557 | 538 | 96,100 |
| March 11, 2026 | 564 | 560 | 560 | 569 | 559 | 74,300 |
| March 10, 2026 | 550 | 557 | 557 | 565 | 539 | 48,700 |
| March 09, 2026 | 532 | 540 | 540 | 545 | 511 | 126,200 |
| March 06, 2026 | 545 | 569 | 569 | 572 | 544 | 112,800 |
| March 05, 2026 | 541 | 548 | 548 | 555 | 541 | 68,900 |
| March 04, 2026 | 540 | 516 | 516 | 540 | 502 | 119,100 |
| March 03, 2026 | 570 | 553 | 553 | 573 | 553 | 70,000 |
| March 02, 2026 | 562 | 575 | 575 | 584 | 551 | 80,300 |
| February 27, 2026 | 568 | 562 | 562 | 571 | 557 | 86,100 |
| February 26, 2026 | 558 | 569 | 569 | 581 | 558 | 89,500 |
| February 25, 2026 | 544 | 568 | 568 | 568 | 543 | 82,900 |
| February 24, 2026 | 537 | 546 | 546 | 552 | 534 | 61,600 |
| February 20, 2026 | 566 | 545 | 0 | 568 | 542 | 68,400 |
| February 19, 2026 | 583 | 576 | 0 | 587 | 571 | 59,200 |
| February 18, 2026 | 575 | 582 | 0 | 590 | 562 | 80,500 |
| February 17, 2026 | 560 | 585 | 0 | 592 | 558 | 84,400 |
| February 16, 2026 | 563 | 559 | 0 | 563 | 542 | 169,100 |
| February 13, 2026 | 584 | 533 | 0 | 585 | 533 | 93,100 |
| February 12, 2026 | 568 | 582 | 0 | 583 | 566 | 125,900 |
| February 10, 2026 | 532 | 568 | 0 | 568 | 532 | 139,800 |
| February 09, 2026 | 529 | 525 | 0 | 529 | 517 | 71,400 |
| February 06, 2026 | 526 | 515 | 0 | 526 | 507 | 87,300 |
| February 05, 2026 | 529 | 529 | 0 | 541 | 521 | 97,200 |
| February 04, 2026 | 513 | 520 | 0 | 523 | 510 | 45,000 |
| February 03, 2026 | 520 | 521 | 0 | 524 | 515 | 48,400 |
| February 02, 2026 | 525 | 510 | 0 | 528 | 509 | 103,400 |
| January 30, 2026 | 516 | 525 | 0 | 530 | 515 | 42,100 |
| January 29, 2026 | 516 | 516 | 0 | 527 | 515 | 46,000 |
| January 28, 2026 | 518 | 521 | 0 | 523 | 511 | 52,300 |
| January 27, 2026 | 532 | 520 | 0 | 532 | 519 | 69,800 |
| January 26, 2026 | 543 | 536 | 0 | 544 | 532 | 66,900 |
| January 23, 2026 | 554 | 549 | 0 | 554 | 543 | 42,900 |
| January 22, 2026 | 555 | 553 | 0 | 560 | 543 | 75,900 |
| January 21, 2026 | 565 | 550 | 0 | 565 | 548 | 69,600 |
| January 20, 2026 | 559 | 575 | 0 | 576 | 550 | 77,100 |
| January 19, 2026 | 570 | 561 | 0 | 570 | 555 | 94,100 |
| January 16, 2026 | 537 | 566 | 0 | 566 | 530 | 145,800 |
| January 15, 2026 | 532 | 537 | 0 | 538 | 524 | 49,400 |
| January 14, 2026 | 525 | 530 | 0 | 532 | 523 | 41,700 |
| January 13, 2026 | 530 | 525 | 0 | 533 | 523 | 76,200 |
| January 09, 2026 | 522 | 520 | 0 | 530 | 520 | 58,100 |
| January 08, 2026 | 517 | 520 | 0 | 526 | 517 | 38,700 |
| January 07, 2026 | 527 | 516 | 0 | 532 | 514 | 65,300 |
| January 06, 2026 | 510 | 524 | 0 | 528 | 508 | 72,000 |