eSOL Co., Ltd. 4420
TSE · Japan · Technology Services
¥818.000.00 (0.00%)
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 | ¥818.00 | 0.00% | ¥818.00 | ¥820.00 | ¥818.00 | 333.60K |
| 2026-10-01 | ¥818.00 | 0.00% | ¥819.00 | ¥820.00 | ¥818.00 | 214.00K |
| 2026-09-30 | ¥818.00 | 0.00% | ¥819.00 | ¥820.00 | ¥818.00 | 254.10K |
| 2026-09-29 | ¥818.00 | -0.12% | ¥819.00 | ¥820.00 | ¥818.00 | 410.10K |
| 2026-09-28 | ¥819.00 | +0.12% | ¥819.00 | ¥820.00 | ¥818.00 | 349.60K |
| 2026-09-25 | ¥818.00 | -0.49% | ¥820.00 | ¥821.00 | ¥818.00 | 346.40K |
| 2026-09-24 | ¥822.00 | -0.24% | ¥822.00 | ¥824.00 | ¥821.00 | 255.10K |
| 2026-09-18 | ¥824.00 | 0.00% | ¥822.00 | ¥826.00 | ¥821.00 | 172.80K |
| 2026-09-17 | ¥824.00 | +0.24% | ¥822.00 | ¥825.00 | ¥820.00 | 114.60K |
| 2026-09-16 | ¥822.00 | +0.24% | ¥820.00 | ¥826.00 | ¥819.00 | 354.30K |
| 2026-09-15 | ¥820.00 | 0.00% | ¥819.00 | ¥821.00 | ¥818.00 | 488.80K |
| 2026-09-14 | ¥820.00 | 0.00% | ¥819.00 | ¥820.00 | ¥818.00 | 204.30K |
| 2026-09-11 | ¥820.00 | -0.24% | ¥821.00 | ¥823.00 | ¥819.00 | 406.10K |
| 2026-09-10 | ¥822.00 | -0.12% | ¥822.00 | ¥824.00 | ¥818.00 | 567.40K |
| 2026-09-09 | ¥823.00 | -0.12% | ¥823.00 | ¥825.00 | ¥822.00 | 214.40K |
| 2026-09-08 | ¥824.00 | -0.12% | ¥825.00 | ¥826.00 | ¥821.00 | 546.10K |
| 2026-09-07 | ¥825.00 | -0.72% | ¥826.00 | ¥829.00 | ¥824.00 | 235.70K |
| 2026-09-04 | ¥831.00 | -3.03% | ¥849.00 | ¥850.00 | ¥825.00 | 409.10K |
| 2026-09-03 | ¥857.00 | +3.38% | ¥826.00 | ¥880.00 | ¥824.00 | 1.08M |
| 2026-09-02 | ¥829.00 | -8.90% | ¥835.00 | ¥843.00 | ¥824.00 | 2.03M |
| 2026-09-01 | ¥910.00 | -2.67% | ¥938.00 | ¥1,010.00 | ¥885.00 | 1.48M |
| 2026-08-31 | ¥935.00 | +19.11% | ¥935.00 | ¥935.00 | ¥898.00 | 967.90K |
| 2026-08-28 | ¥785.00 | +14.60% | ¥691.00 | ¥785.00 | ¥690.00 | 561.20K |
| 2026-08-27 | ¥685.00 | +1.48% | ¥672.00 | ¥695.00 | ¥669.00 | 48.30K |
| 2026-08-26 | ¥675.00 | -0.44% | ¥683.00 | ¥683.00 | ¥675.00 | 36.60K |
| 2026-08-25 | ¥678.00 | -3.56% | ¥690.00 | ¥691.00 | ¥675.00 | 61.90K |
| 2026-08-24 | ¥703.00 | +0.14% | ¥701.00 | ¥704.00 | ¥691.00 | 44.10K |
| 2026-08-21 | ¥702.00 | -0.14% | ¥702.00 | ¥703.00 | ¥690.00 | 24.30K |
| 2026-08-20 | ¥703.00 | +3.69% | ¥682.00 | ¥705.00 | ¥682.00 | 53.10K |
| 2026-08-19 | ¥678.00 | -1.88% | ¥693.00 | ¥707.00 | ¥678.00 | 72.80K |
| 2026-08-18 | ¥691.00 | -3.49% | ¥706.00 | ¥713.00 | ¥691.00 | 92.30K |
| 2026-08-17 | ¥716.00 | -2.85% | ¥722.00 | ¥727.00 | ¥697.00 | 134.90K |
| 2026-08-14 | ¥737.00 | +7.59% | ¥680.00 | ¥737.00 | ¥680.00 | 195.60K |
| 2026-08-13 | ¥685.00 | -3.93% | ¥743.00 | ¥747.00 | ¥677.00 | 245.00K |
| 2026-08-12 | ¥713.00 | -2.73% | ¥734.00 | ¥741.00 | ¥698.00 | 231.40K |
| 2026-08-10 | ¥733.00 | -2.91% | ¥755.00 | ¥765.00 | ¥723.00 | 142.20K |
| 2026-08-07 | ¥755.00 | +0.27% | ¥754.00 | ¥764.00 | ¥746.00 | 63.40K |
| 2026-08-06 | ¥753.00 | +0.67% | ¥742.00 | ¥761.00 | ¥736.00 | 49.20K |
| 2026-08-05 | ¥748.00 | +2.75% | ¥730.00 | ¥764.00 | ¥730.00 | 130.30K |
| 2026-08-04 | ¥728.00 | +1.53% | ¥721.00 | ¥735.00 | ¥716.00 | 91.80K |
| 2026-08-03 | ¥717.00 | +0.14% | ¥711.00 | ¥726.00 | ¥687.00 | 85.00K |
| 2026-07-31 | ¥716.00 | -1.92% | ¥724.00 | ¥734.00 | ¥706.00 | 127.90K |
| 2026-07-30 | ¥730.00 | +3.11% | ¥708.00 | ¥743.00 | ¥681.00 | 175.30K |
| 2026-07-29 | ¥708.00 | -4.07% | ¥740.00 | ¥747.00 | ¥685.00 | 212.50K |
| 2026-07-28 | ¥738.00 | -1.07% | ¥748.00 | ¥751.00 | ¥732.00 | 84.20K |
| 2026-07-27 | ¥746.00 | -1.71% | ¥759.00 | ¥770.00 | ¥746.00 | 66.30K |
| 2026-07-24 | ¥759.00 | -1.30% | ¥769.00 | ¥772.00 | ¥753.00 | 72.80K |
| 2026-07-23 | ¥769.00 | +0.13% | ¥770.00 | ¥778.00 | ¥765.00 | 54.50K |
| 2026-07-22 | ¥768.00 | -4.24% | ¥802.00 | ¥803.00 | ¥768.00 | 101.30K |
| 2026-07-21 | ¥802.00 | +1.78% | ¥792.00 | ¥816.00 | ¥779.00 | 101.40K |
| 2026-07-17 | ¥788.00 | -3.55% | ¥820.00 | ¥820.00 | ¥777.00 | 178.90K |
| 2026-07-16 | ¥817.00 | -1.68% | ¥830.00 | ¥830.00 | ¥806.00 | 91.40K |
| 2026-07-15 | ¥831.00 | +1.59% | ¥820.00 | ¥839.00 | ¥796.00 | 89.00K |
| 2026-07-14 | ¥818.00 | -1.56% | ¥827.00 | ¥836.00 | ¥817.00 | 61.20K |
| 2026-07-13 | ¥831.00 | -2.12% | ¥849.00 | ¥849.00 | ¥824.00 | 196.50K |
| 2026-07-10 | ¥849.00 | +1.56% | ¥842.00 | ¥860.00 | ¥832.00 | 311.60K |
| 2026-07-09 | ¥836.00 | +1.83% | ¥815.00 | ¥851.00 | ¥812.00 | 153.50K |
| 2026-07-08 | ¥821.00 | +1.48% | ¥815.00 | ¥832.00 | ¥801.00 | 152.40K |
| 2026-07-07 | ¥809.00 | +1.00% | ¥810.00 | ¥835.00 | ¥802.00 | 230.50K |
| 2026-07-06 | ¥801.00 | 0.00% | ¥795.00 | ¥805.00 | ¥771.00 | 211.70K |
| 2026-07-03 | ¥801.00 | +0.50% | ¥800.00 | ¥811.00 | ¥792.00 | 130.70K |
| 2026-07-02 | ¥797.00 | -7.22% | ¥849.00 | ¥853.00 | ¥745.00 | 829.20K |
| 2026-07-01 | ¥859.00 | +9.01% | ¥830.00 | ¥866.00 | ¥821.00 | 229.60K |
| 2026-06-30 | ¥788.00 | -2.11% | ¥806.00 | ¥816.00 | ¥775.00 | 169.10K |
| 2026-06-29 | ¥805.00 | -0.12% | ¥816.00 | ¥835.00 | ¥802.00 | 88.80K |
| 2026-06-26 | ¥806.00 | -0.86% | ¥820.00 | ¥836.00 | ¥806.00 | 69.60K |
| 2026-06-25 | ¥813.00 | +0.12% | ¥816.00 | ¥816.00 | ¥787.00 | 139.30K |
| 2026-06-24 | ¥812.00 | +1.88% | ¥810.00 | ¥818.00 | ¥793.00 | 93.80K |
| 2026-06-23 | ¥797.00 | -1.60% | ¥807.00 | ¥812.00 | ¥776.00 | 127.90K |
| 2026-06-22 | ¥810.00 | -5.48% | ¥870.00 | ¥870.00 | ¥779.00 | 400.90K |
| 2026-06-19 | ¥857.00 | -0.23% | ¥864.00 | ¥884.00 | ¥842.00 | 346.20K |
| 2026-06-18 | ¥859.00 | +2.51% | ¥861.00 | ¥866.00 | ¥840.00 | 209.50K |
| 2026-06-17 | ¥838.00 | +1.21% | ¥813.00 | ¥871.00 | ¥813.00 | 431.10K |
| 2026-06-16 | ¥828.00 | +7.25% | ¥830.00 | ¥834.00 | ¥760.00 | 270.10K |
| 2026-06-15 | ¥772.00 | -0.52% | ¥780.00 | ¥792.00 | ¥754.00 | 73.50K |
| 2026-06-12 | ¥776.00 | -3.48% | ¥789.00 | ¥792.00 | ¥765.00 | 109.10K |
| 2026-06-11 | ¥804.00 | +0.63% | ¥769.00 | ¥836.00 | ¥755.00 | 189.50K |
| 2026-06-10 | ¥799.00 | -8.37% | ¥872.00 | ¥883.00 | ¥750.00 | 366.50K |
| 2026-06-09 | ¥872.00 | -5.01% | ¥933.00 | ¥1,004.00 | ¥869.00 | 598.30K |
| 2026-06-08 | ¥918.00 | -1.18% | ¥920.00 | ¥941.00 | ¥901.00 | 304.80K |
| 2026-06-05 | ¥929.00 | +2.31% | ¥889.00 | ¥935.00 | ¥881.00 | 175.00K |
| 2026-06-04 | ¥908.00 | +11.27% | ¥814.00 | ¥918.00 | ¥802.00 | 341.10K |
| 2026-06-03 | ¥816.00 | +1.12% | ¥807.00 | ¥829.00 | ¥790.00 | 131.10K |
| 2026-06-02 | ¥807.00 | +2.15% | ¥781.00 | ¥828.00 | ¥763.00 | 190.60K |
| 2026-06-01 | ¥790.00 | +11.58% | ¥708.00 | ¥827.00 | ¥708.00 | 329.90K |
| 2026-05-29 | ¥708.00 | -1.39% | ¥720.00 | ¥724.00 | ¥695.00 | 71.30K |
| 2026-05-28 | ¥718.00 | +6.21% | ¥677.00 | ¥720.00 | ¥672.00 | 228.80K |
| 2026-05-27 | ¥676.00 | -6.76% | ¥720.00 | ¥725.00 | ¥667.00 | 131.40K |
| 2026-05-26 | ¥725.00 | -1.36% | ¥740.00 | ¥742.00 | ¥716.00 | 89.80K |
| 2026-05-25 | ¥735.00 | +2.37% | ¥718.00 | ¥749.00 | ¥717.00 | 95.80K |