Espec Corp. - 6859.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,230	3,270	3,270	3,285	3,225	77,400
August 15, 2025	3,300	3,230	3,230	3,300	3,225	60,400
August 14, 2025	3,300	3,290	3,290	3,330	3,275	72,900
August 13, 2025	3,350	3,325	3,325	3,375	3,290	103,700
August 12, 2025	3,300	3,330	3,330	3,345	3,260	138,500
August 08, 2025	3,235	3,255	3,255	3,280	3,160	159,700
August 07, 2025	3,330	3,265	3,265	3,335	3,020	219,100
August 06, 2025	3,250	3,320	3,320	3,335	3,250	142,200
August 05, 2025	3,210	3,240	3,240	3,270	3,200	111,000
August 04, 2025	3,135	3,190	3,190	3,195	3,125	44,200
August 01, 2025	3,215	3,210	3,210	3,235	3,185	84,400
July 31, 2025	3,190	3,210	3,210	3,220	3,185	62,100
July 30, 2025	3,155	3,165	3,165	3,180	3,150	52,500
July 29, 2025	3,145	3,190	3,190	3,205	3,130	72,900
July 28, 2025	3,190	3,195	3,195	3,205	3,155	91,800
July 25, 2025	3,135	3,165	3,165	3,180	3,125	67,600
July 24, 2025	3,160	3,135	3,135	3,165	3,115	52,500
July 23, 2025	3,120	3,140	3,140	3,155	3,080	82,100
July 22, 2025	3,075	3,095	3,095	3,120	3,075	65,300
July 18, 2025	3,090	3,070	3,070	3,095	3,060	51,800
July 17, 2025	3,100	3,110	3,110	3,110	3,085	31,300
July 16, 2025	3,100	3,100	3,100	3,160	3,100	35,400
July 15, 2025	3,130	3,125	3,125	3,150	3,110	33,100
July 14, 2025	3,095	3,100	3,100	3,135	3,095	51,900
July 11, 2025	3,130	3,100	3,100	3,150	3,090	69,100
July 10, 2025	3,195	3,110	3,110	3,195	3,105	122,900
July 09, 2025	3,175	3,205	3,205	3,215	3,165	86,900
July 08, 2025	3,100	3,140	3,140	3,155	3,090	63,200
July 07, 2025	3,120	3,115	3,115	3,140	3,090	80,400
July 04, 2025	3,170	3,115	3,115	3,185	3,100	59,100
July 03, 2025	3,145	3,160	3,160	3,205	3,145	81,900
July 02, 2025	3,055	3,115	3,115	3,145	3,050	86,900
July 01, 2025	3,070	3,120	3,120	3,130	3,035	75,700
June 30, 2025	3,085	3,095	3,095	3,140	3,065	149,200
June 27, 2025	3,060	3,070	3,070	3,115	3,055	89,800
June 26, 2025	3,030	3,045	3,045	3,065	3,020	76,500
June 25, 2025	2,926	3,020	3,020	3,035	2,900	115,500
June 24, 2025	2,921	2,900	2,900	2,930	2,873	63,100
June 23, 2025	2,871	2,874	2,874	2,886	2,846	48,500
June 20, 2025	2,900	2,899	2,899	2,943	2,899	72,500
June 19, 2025	2,935	2,912	2,912	2,937	2,897	48,300
June 18, 2025	2,930	2,953	2,953	2,962	2,928	77,200
June 17, 2025	2,894	2,930	2,930	2,948	2,893	93,800
June 16, 2025	2,837	2,872	2,872	2,903	2,837	88,900
June 13, 2025	2,850	2,833	2,833	2,862	2,824	62,200
June 12, 2025	2,864	2,853	2,853	2,879	2,843	78,800
June 11, 2025	2,880	2,886	2,886	2,897	2,853	78,800
June 10, 2025	2,932	2,881	2,881	2,937	2,881	107,100
June 09, 2025	2,922	2,932	2,932	2,952	2,909	114,400
June 06, 2025	2,907	2,920	2,920	2,958	2,901	76,300
June 05, 2025	2,910	2,900	2,900	2,934	2,898	68,600
June 04, 2025	2,878	2,912	2,912	2,928	2,859	92,900
June 03, 2025	2,830	2,878	2,878	2,895	2,830	108,200
June 02, 2025	2,795	2,820	2,820	2,830	2,782	91,500
May 30, 2025	2,741	2,789	2,789	2,805	2,739	71,200
May 29, 2025	2,773	2,769	2,769	2,785	2,753	55,300
May 28, 2025	2,782	2,754	2,754	2,784	2,734	90,900
May 27, 2025	2,673	2,733	2,733	2,765	2,666	148,200
May 26, 2025	2,650	2,658	2,658	2,680	2,649	47,300
May 23, 2025	2,666	2,646	2,646	2,675	2,642	49,200

Espec Corp. (6859.T) JPX