Espec Corp. (6859.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6859.T Historical Return
If you invested ¥1000 in Espec Corp. (6859.T) 10 years ago, it would be worth ¥4,119.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,946.16, while ¥1000 invested 1 year ago would be worth ¥1,257.58. This corresponds to total returns of 311.95%, 94.62%, 25.76%, respectively, with annualized returns of 15.2%, 14.24%, 25.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6859.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,845 | 3,890 | 3,890 | 3,990 | 3,810 | 119,200 |
| July 30, 2026 | 3,720 | 3,790 | 3,790 | 3,830 | 3,705 | 133,400 |
| July 29, 2026 | 3,935 | 3,750 | 3,750 | 3,975 | 3,665 | 177,700 |
| July 28, 2026 | 4,030 | 3,945 | 3,945 | 4,035 | 3,895 | 166,600 |
| July 27, 2026 | 4,155 | 4,145 | 4,145 | 4,175 | 4,035 | 122,100 |
| July 24, 2026 | 4,200 | 4,155 | 4,155 | 4,215 | 4,115 | 95,900 |
| July 23, 2026 | 4,365 | 4,260 | 4,260 | 4,430 | 4,220 | 106,300 |
| July 22, 2026 | 4,305 | 4,340 | 4,340 | 4,445 | 4,295 | 188,800 |
| July 21, 2026 | 4,120 | 4,180 | 4,180 | 4,195 | 3,990 | 179,100 |
| July 17, 2026 | 3,930 | 3,980 | 3,980 | 3,995 | 3,795 | 132,200 |
| July 16, 2026 | 3,975 | 4,080 | 4,080 | 4,105 | 3,975 | 110,100 |
| July 15, 2026 | 3,950 | 4,045 | 4,045 | 4,080 | 3,935 | 108,200 |
| July 14, 2026 | 3,855 | 3,900 | 3,900 | 3,940 | 3,830 | 114,100 |
| July 13, 2026 | 3,970 | 3,855 | 3,855 | 4,005 | 3,820 | 112,900 |
| July 10, 2026 | 4,035 | 3,900 | 3,900 | 4,060 | 3,875 | 189,800 |
| July 09, 2026 | 3,965 | 3,965 | 3,965 | 3,995 | 3,915 | 102,300 |
| July 08, 2026 | 3,975 | 3,920 | 3,920 | 4,050 | 3,905 | 115,500 |
| July 07, 2026 | 4,280 | 4,115 | 4,115 | 4,365 | 4,090 | 115,500 |
| July 06, 2026 | 4,270 | 4,280 | 4,280 | 4,295 | 4,200 | 101,400 |
| July 03, 2026 | 4,180 | 4,270 | 4,270 | 4,270 | 4,110 | 102,000 |
| July 02, 2026 | 4,240 | 4,250 | 4,250 | 4,305 | 4,185 | 115,900 |
| July 01, 2026 | 4,290 | 4,310 | 4,310 | 4,370 | 4,240 | 105,100 |
| June 30, 2026 | 4,325 | 4,230 | 4,230 | 4,340 | 4,220 | 110,500 |
| June 29, 2026 | 4,370 | 4,310 | 4,310 | 4,370 | 4,190 | 169,500 |
| June 26, 2026 | 4,530 | 4,370 | 4,370 | 4,580 | 4,330 | 102,500 |
| June 25, 2026 | 4,585 | 4,580 | 4,580 | 4,615 | 4,475 | 115,600 |
| June 24, 2026 | 4,510 | 4,415 | 4,415 | 4,560 | 4,355 | 116,000 |
| June 23, 2026 | 4,685 | 4,495 | 4,495 | 4,710 | 4,495 | 138,000 |
| June 22, 2026 | 4,700 | 4,675 | 4,675 | 4,750 | 4,590 | 135,700 |
| June 19, 2026 | 4,740 | 4,700 | 4,700 | 4,790 | 4,630 | 200,700 |
| June 18, 2026 | 4,475 | 4,605 | 4,605 | 4,645 | 4,460 | 177,400 |
| June 17, 2026 | 4,290 | 4,470 | 4,470 | 4,495 | 4,290 | 178,900 |
| June 16, 2026 | 4,335 | 4,330 | 4,330 | 4,380 | 4,215 | 110,400 |
| June 15, 2026 | 4,340 | 4,290 | 4,290 | 4,370 | 4,260 | 118,400 |
| June 12, 2026 | 4,160 | 4,155 | 4,155 | 4,235 | 4,110 | 136,600 |
| June 11, 2026 | 4,090 | 4,050 | 4,050 | 4,130 | 3,930 | 114,600 |
| June 10, 2026 | 4,100 | 4,090 | 4,090 | 4,225 | 4,030 | 161,200 |
| June 09, 2026 | 4,080 | 4,170 | 4,170 | 4,190 | 4,010 | 155,000 |
| June 08, 2026 | 4,000 | 4,035 | 4,035 | 4,095 | 3,985 | 149,200 |
| June 05, 2026 | 4,090 | 4,190 | 4,190 | 4,220 | 4,005 | 199,100 |
| June 04, 2026 | 4,010 | 4,090 | 4,090 | 4,195 | 4,000 | 222,700 |
| June 03, 2026 | 4,000 | 4,015 | 4,015 | 4,125 | 3,960 | 185,100 |
| June 02, 2026 | 3,955 | 3,945 | 3,945 | 3,960 | 3,750 | 116,800 |
| June 01, 2026 | 3,960 | 3,945 | 3,945 | 4,030 | 3,890 | 177,700 |
| May 29, 2026 | 3,920 | 3,965 | 3,965 | 4,035 | 3,870 | 150,900 |
| May 28, 2026 | 3,750 | 3,855 | 3,855 | 3,905 | 3,700 | 138,800 |
| May 27, 2026 | 3,950 | 3,770 | 3,770 | 3,970 | 3,695 | 245,600 |
| May 26, 2026 | 3,620 | 3,825 | 3,825 | 3,840 | 3,620 | 248,100 |
| May 25, 2026 | 3,520 | 3,585 | 3,585 | 3,605 | 3,500 | 106,600 |
| May 22, 2026 | 3,395 | 3,485 | 3,485 | 3,505 | 3,390 | 100,100 |
| May 21, 2026 | 3,360 | 3,370 | 3,370 | 3,425 | 3,345 | 116,100 |
| May 20, 2026 | 3,280 | 3,295 | 3,295 | 3,305 | 3,225 | 89,400 |
| May 19, 2026 | 3,390 | 3,350 | 3,350 | 3,440 | 3,280 | 111,400 |
| May 18, 2026 | 3,370 | 3,345 | 3,345 | 3,415 | 3,300 | 129,700 |
| May 15, 2026 | 3,550 | 3,395 | 3,395 | 3,610 | 3,345 | 149,900 |
| May 14, 2026 | 3,525 | 3,510 | 3,510 | 3,615 | 3,400 | 123,800 |
| May 13, 2026 | 3,525 | 3,500 | 3,500 | 3,525 | 3,465 | 53,800 |
| May 12, 2026 | 3,530 | 3,500 | 3,500 | 3,570 | 3,475 | 80,100 |
| May 11, 2026 | 3,505 | 3,510 | 3,510 | 3,525 | 3,475 | 65,200 |
| May 08, 2026 | 3,420 | 3,475 | 3,475 | 3,475 | 3,385 | 66,500 |
AD
