Eslead Corporation - 8877.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,130	5,220	5,220	5,240	5,090	30,400
August 15, 2025	5,160	5,150	5,150	5,200	5,130	20,000
August 14, 2025	5,110	5,150	5,150	5,180	5,060	22,900
August 13, 2025	5,050	5,120	5,120	5,200	5,050	28,600
August 12, 2025	5,050	5,050	5,050	5,080	5,000	28,300
August 08, 2025	5,010	5,040	5,040	5,050	5,000	16,300
August 07, 2025	5,000	5,020	5,020	5,060	5,000	21,000
August 06, 2025	4,880	5,020	5,020	5,030	4,880	32,000
August 05, 2025	4,930	4,880	4,880	4,930	4,865	19,700
August 04, 2025	4,710	4,880	4,880	4,880	4,710	29,400
August 01, 2025	4,660	4,780	4,780	4,810	4,660	45,800
July 31, 2025	4,730	4,670	4,670	4,745	4,600	64,000
July 30, 2025	4,695	4,700	4,700	4,740	4,695	15,200
July 29, 2025	4,670	4,680	4,680	4,690	4,635	14,500
July 28, 2025	4,770	4,690	4,690	4,770	4,675	16,500
July 25, 2025	4,730	4,735	4,735	4,765	4,700	16,100
July 24, 2025	4,690	4,715	4,715	4,770	4,690	21,200
July 23, 2025	4,660	4,690	4,690	4,690	4,610	24,500
July 22, 2025	4,590	4,600	4,600	4,625	4,585	13,300
July 18, 2025	4,655	4,595	4,595	4,660	4,590	13,500
July 17, 2025	4,650	4,655	4,655	4,680	4,620	11,700
July 16, 2025	4,730	4,680	4,680	4,730	4,670	16,100
July 15, 2025	4,785	4,730	4,730	4,795	4,730	17,600
July 14, 2025	4,710	4,785	4,785	4,820	4,680	29,200
July 11, 2025	4,660	4,715	4,715	4,745	4,640	20,600
July 10, 2025	4,650	4,660	4,660	4,680	4,630	25,000
July 09, 2025	4,585	4,625	4,625	4,645	4,580	20,300
July 08, 2025	4,555	4,580	4,580	4,585	4,525	18,100
July 07, 2025	4,510	4,535	4,535	4,545	4,490	16,500
July 04, 2025	4,545	4,530	4,530	4,550	4,525	14,700
July 03, 2025	4,560	4,525	4,525	4,580	4,505	16,800
July 02, 2025	4,520	4,560	4,560	4,585	4,520	12,400
July 01, 2025	4,595	4,570	4,570	4,595	4,485	22,200
June 30, 2025	4,525	4,595	4,595	4,670	4,505	39,800
June 27, 2025	4,475	4,520	4,520	4,525	4,475	30,200
June 26, 2025	4,480	4,470	4,470	4,525	4,460	15,600
June 25, 2025	4,570	4,500	4,500	4,570	4,485	13,600
June 24, 2025	4,585	4,540	4,540	4,600	4,530	14,300
June 23, 2025	4,500	4,555	4,560	4,600	4,485	30,100
June 20, 2025	4,520	4,540	4,540	4,550	4,515	25,900
June 19, 2025	4,490	4,535	4,535	4,540	4,475	14,800
June 18, 2025	4,455	4,500	4,500	4,500	4,455	14,700
June 17, 2025	4,405	4,440	4,440	4,450	4,405	11,200
June 16, 2025	4,420	4,400	4,400	4,450	4,400	10,400
June 13, 2025	4,445	4,420	4,420	4,450	4,380	23,800
June 12, 2025	4,475	4,460	4,460	4,485	4,435	15,400
June 11, 2025	4,465	4,455	4,455	4,465	4,435	11,700
June 10, 2025	4,435	4,465	4,465	4,490	4,415	26,700
June 09, 2025	4,505	4,435	4,435	4,515	4,430	22,400
June 06, 2025	4,535	4,515	4,515	4,560	4,500	17,900
June 05, 2025	4,495	4,530	4,530	4,560	4,470	34,300
June 04, 2025	4,385	4,480	4,480	4,485	4,385	27,600
June 03, 2025	4,380	4,355	4,355	4,380	4,335	18,800
June 02, 2025	4,340	4,385	4,385	4,390	4,335	22,000
May 30, 2025	4,235	4,345	4,345	4,365	4,235	26,200
May 29, 2025	4,275	4,270	4,270	4,285	4,240	27,700
May 28, 2025	4,295	4,230	4,230	4,320	4,225	23,300
May 27, 2025	4,240	4,270	4,270	4,285	4,205	21,100
May 26, 2025	4,250	4,245	4,245	4,270	4,230	17,100
May 23, 2025	4,275	4,255	4,255	4,290	4,255	16,300

Eslead Corporation (8877.T) JPX