E-SUPPORTLINK, Ltd. 2493
TSE · Japan · Technology Services
¥949.00-29.00 (-2.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥949.00 | -2.97% | ¥918.00 | ¥950.00 | ¥912.00 | 64.40K |
| 2026-10-01 | ¥978.00 | +1.88% | ¥954.00 | ¥986.00 | ¥954.00 | 38.60K |
| 2026-09-30 | ¥960.00 | +0.73% | ¥955.00 | ¥960.00 | ¥955.00 | 4.80K |
| 2026-09-29 | ¥953.00 | -0.10% | ¥954.00 | ¥954.00 | ¥951.00 | 1.80K |
| 2026-09-28 | ¥954.00 | -0.52% | ¥959.00 | ¥959.00 | ¥952.00 | 2.20K |
| 2026-09-25 | ¥959.00 | +0.74% | ¥951.00 | ¥959.00 | ¥950.00 | 5.60K |
| 2026-09-24 | ¥952.00 | -0.42% | ¥956.00 | ¥962.00 | ¥951.00 | 7.00K |
| 2026-09-18 | ¥956.00 | +0.63% | ¥950.00 | ¥956.00 | ¥950.00 | 6.00K |
| 2026-09-17 | ¥950.00 | +0.42% | ¥947.00 | ¥950.00 | ¥944.00 | 3.30K |
| 2026-09-16 | ¥946.00 | +0.21% | ¥944.00 | ¥946.00 | ¥943.00 | 1.80K |
| 2026-09-15 | ¥944.00 | -0.11% | ¥945.00 | ¥945.00 | ¥943.00 | 1.30K |
| 2026-09-14 | ¥945.00 | 0.00% | ¥945.00 | ¥945.00 | ¥943.00 | 2.00K |
| 2026-09-11 | ¥945.00 | -0.42% | ¥949.00 | ¥949.00 | ¥944.00 | 1.40K |
| 2026-09-10 | ¥949.00 | +0.32% | ¥949.00 | ¥951.00 | ¥945.00 | 4.30K |
| 2026-09-09 | ¥946.00 | +0.32% | ¥945.00 | ¥946.00 | ¥942.00 | 1.70K |
| 2026-09-08 | ¥943.00 | -0.42% | ¥947.00 | ¥947.00 | ¥943.00 | 1.00K |
| 2026-09-07 | ¥947.00 | +0.21% | ¥948.00 | ¥948.00 | ¥943.00 | 1.70K |
| 2026-09-04 | ¥945.00 | +0.11% | ¥945.00 | ¥945.00 | ¥941.00 | 1.30K |
| 2026-09-03 | ¥944.00 | -0.42% | ¥948.00 | ¥948.00 | ¥941.00 | 4.20K |
| 2026-09-02 | ¥948.00 | +0.21% | ¥949.00 | ¥949.00 | ¥945.00 | 1.40K |
| 2026-09-01 | ¥946.00 | 0.00% | ¥947.00 | ¥949.00 | ¥945.00 | 1.80K |
| 2026-08-31 | ¥946.00 | 0.00% | ¥949.00 | ¥950.00 | ¥944.00 | 3.40K |
| 2026-08-28 | ¥946.00 | +0.11% | ¥945.00 | ¥948.00 | ¥945.00 | 2.10K |
| 2026-08-27 | ¥945.00 | -0.21% | ¥947.00 | ¥949.00 | ¥945.00 | 3.30K |
| 2026-08-26 | ¥947.00 | 0.00% | ¥950.00 | ¥950.00 | ¥947.00 | 2.20K |
| 2026-08-25 | ¥947.00 | -0.11% | ¥948.00 | ¥950.00 | ¥946.00 | 1.80K |
| 2026-08-24 | ¥948.00 | -0.11% | ¥950.00 | ¥952.00 | ¥948.00 | 6.00K |
| 2026-08-21 | ¥949.00 | +0.32% | ¥945.00 | ¥949.00 | ¥945.00 | 2.30K |
| 2026-08-20 | ¥946.00 | +0.21% | ¥948.00 | ¥949.00 | ¥946.00 | 1.00K |
| 2026-08-19 | ¥944.00 | -0.11% | ¥945.00 | ¥947.00 | ¥943.00 | 2.00K |
| 2026-08-18 | ¥945.00 | -0.42% | ¥949.00 | ¥949.00 | ¥945.00 | 1.70K |
| 2026-08-17 | ¥949.00 | +0.11% | ¥950.00 | ¥950.00 | ¥945.00 | 3.00K |
| 2026-08-14 | ¥948.00 | +0.85% | ¥940.00 | ¥948.00 | ¥940.00 | 5.40K |
| 2026-08-13 | ¥940.00 | -0.32% | ¥943.00 | ¥944.00 | ¥940.00 | 2.00K |
| 2026-08-12 | ¥943.00 | +0.21% | ¥941.00 | ¥945.00 | ¥940.00 | 4.60K |
| 2026-08-10 | ¥941.00 | -0.21% | ¥942.00 | ¥942.00 | ¥941.00 | 2.40K |
| 2026-08-07 | ¥943.00 | 0.00% | ¥943.00 | ¥943.00 | ¥939.00 | 1.40K |
| 2026-08-06 | ¥943.00 | +0.32% | ¥943.00 | ¥943.00 | ¥939.00 | 1.60K |
| 2026-08-05 | ¥940.00 | -0.11% | ¥941.00 | ¥944.00 | ¥940.00 | 1.50K |
| 2026-08-04 | ¥941.00 | -0.21% | ¥944.00 | ¥944.00 | ¥938.00 | 1.90K |
| 2026-08-03 | ¥943.00 | +0.32% | ¥940.00 | ¥943.00 | ¥938.00 | 3.20K |
| 2026-07-31 | ¥940.00 | -0.11% | ¥944.00 | ¥945.00 | ¥940.00 | 2.90K |
| 2026-07-30 | ¥941.00 | -0.11% | ¥944.00 | ¥944.00 | ¥940.00 | 1.30K |
| 2026-07-29 | ¥942.00 | +0.43% | ¥941.00 | ¥942.00 | ¥937.00 | 5.90K |
| 2026-07-28 | ¥938.00 | -0.53% | ¥940.00 | ¥943.00 | ¥937.00 | 5.20K |
| 2026-07-27 | ¥943.00 | +0.32% | ¥940.00 | ¥943.00 | ¥940.00 | 3.30K |
| 2026-07-24 | ¥940.00 | -0.32% | ¥944.00 | ¥944.00 | ¥940.00 | 3.50K |
| 2026-07-23 | ¥943.00 | 0.00% | ¥943.00 | ¥946.00 | ¥943.00 | 1.60K |
| 2026-07-22 | ¥943.00 | -0.63% | ¥949.00 | ¥949.00 | ¥943.00 | 2.30K |
| 2026-07-21 | ¥949.00 | +0.74% | ¥942.00 | ¥951.00 | ¥942.00 | 2.50K |
| 2026-07-17 | ¥942.00 | -1.26% | ¥949.00 | ¥951.00 | ¥942.00 | 4.00K |
| 2026-07-16 | ¥954.00 | +0.53% | ¥950.00 | ¥954.00 | ¥947.00 | 5.10K |
| 2026-07-15 | ¥949.00 | +0.21% | ¥940.00 | ¥949.00 | ¥940.00 | 4.70K |
| 2026-07-14 | ¥947.00 | +0.74% | ¥945.00 | ¥947.00 | ¥937.00 | 8.40K |
| 2026-07-13 | ¥940.00 | -0.84% | ¥948.00 | ¥952.00 | ¥940.00 | 7.60K |
| 2026-07-10 | ¥948.00 | -0.73% | ¥956.00 | ¥956.00 | ¥947.00 | 5.30K |
| 2026-07-09 | ¥955.00 | +0.42% | ¥954.00 | ¥955.00 | ¥946.00 | 8.40K |
| 2026-07-08 | ¥951.00 | +0.96% | ¥949.00 | ¥956.00 | ¥944.00 | 9.90K |
| 2026-07-07 | ¥942.00 | -0.32% | ¥946.00 | ¥948.00 | ¥941.00 | 5.80K |
| 2026-07-06 | ¥945.00 | +0.85% | ¥937.00 | ¥945.00 | ¥928.00 | 17.80K |
| 2026-07-03 | ¥937.00 | +0.54% | ¥981.00 | ¥981.00 | ¥921.00 | 88.20K |
| 2026-07-02 | ¥932.00 | +0.11% | ¥931.00 | ¥939.00 | ¥918.00 | 24.70K |
| 2026-07-01 | ¥931.00 | +1.20% | ¥920.00 | ¥931.00 | ¥919.00 | 10.30K |
| 2026-06-30 | ¥920.00 | -0.22% | ¥923.00 | ¥923.00 | ¥920.00 | 1.30K |
| 2026-06-29 | ¥922.00 | +1.21% | ¥912.00 | ¥925.00 | ¥912.00 | 7.80K |
| 2026-06-26 | ¥911.00 | -0.55% | ¥916.00 | ¥917.00 | ¥911.00 | 2.90K |
| 2026-06-25 | ¥916.00 | +0.44% | ¥912.00 | ¥917.00 | ¥912.00 | 6.10K |
| 2026-06-24 | ¥912.00 | +0.22% | ¥915.00 | ¥923.00 | ¥911.00 | 7.00K |
| 2026-06-23 | ¥910.00 | -0.33% | ¥913.00 | ¥915.00 | ¥910.00 | 3.70K |
| 2026-06-22 | ¥913.00 | -0.76% | ¥920.00 | ¥920.00 | ¥913.00 | 4.90K |
| 2026-06-19 | ¥920.00 | -0.11% | ¥921.00 | ¥924.00 | ¥920.00 | 1.80K |
| 2026-06-18 | ¥921.00 | -0.43% | ¥925.00 | ¥925.00 | ¥920.00 | 5.20K |
| 2026-06-17 | ¥925.00 | +0.87% | ¥919.00 | ¥928.00 | ¥919.00 | 9.40K |
| 2026-06-16 | ¥917.00 | +0.22% | ¥915.00 | ¥918.00 | ¥912.00 | 4.30K |
| 2026-06-15 | ¥915.00 | +0.55% | ¥915.00 | ¥916.00 | ¥911.00 | 5.20K |
| 2026-06-12 | ¥910.00 | 0.00% | ¥910.00 | ¥912.00 | ¥910.00 | 3.30K |
| 2026-06-11 | ¥910.00 | 0.00% | ¥910.00 | ¥912.00 | ¥910.00 | 4.50K |
| 2026-06-10 | ¥910.00 | +0.11% | ¥911.00 | ¥913.00 | ¥910.00 | 6.20K |
| 2026-06-09 | ¥909.00 | +0.44% | ¥905.00 | ¥912.00 | ¥905.00 | 7.20K |
| 2026-06-08 | ¥905.00 | 0.00% | ¥905.00 | ¥908.00 | ¥903.00 | 7.10K |
| 2026-06-05 | ¥905.00 | +0.44% | ¥901.00 | ¥909.00 | ¥901.00 | 8.10K |
| 2026-06-04 | ¥901.00 | 0.00% | ¥901.00 | ¥903.00 | ¥901.00 | 5.80K |
| 2026-06-03 | ¥901.00 | 0.00% | ¥902.00 | ¥903.00 | ¥901.00 | 11.50K |
| 2026-06-02 | ¥901.00 | -0.88% | ¥909.00 | ¥909.00 | ¥901.00 | 16.40K |
| 2026-06-01 | ¥909.00 | -0.55% | ¥913.00 | ¥914.00 | ¥909.00 | 18.90K |
| 2026-05-29 | ¥914.00 | -0.22% | ¥916.00 | ¥919.00 | ¥912.00 | 31.40K |
| 2026-05-28 | ¥916.00 | -7.94% | ¥920.00 | ¥938.00 | ¥916.00 | 82.70K |
| 2026-05-27 | ¥995.00 | -0.40% | ¥999.00 | ¥1,000.00 | ¥995.00 | 62.10K |
| 2026-05-26 | ¥999.00 | 0.00% | ¥999.00 | ¥1,001.00 | ¥999.00 | 21.00K |
| 2026-05-25 | ¥999.00 | +0.10% | ¥998.00 | ¥1,001.00 | ¥998.00 | 22.00K |