ES Networks Co., Ltd. 5867
TSE · Japan · Finance
¥1,384.00+3.00 (+0.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,381.00 | +0.95% | ¥1,410.00 | ¥1,410.00 | ¥1,368.00 | 6.40K |
| 2026-09-29 | ¥1,368.00 | +0.15% | ¥1,384.00 | ¥1,384.00 | ¥1,355.00 | 3.70K |
| 2026-09-28 | ¥1,366.00 | +1.64% | ¥1,366.00 | ¥1,366.00 | ¥1,352.00 | 2.40K |
| 2026-09-25 | ¥1,344.00 | +0.30% | ¥1,338.00 | ¥1,344.00 | ¥1,327.00 | 1.40K |
| 2026-09-24 | ¥1,340.00 | +1.98% | ¥1,360.00 | ¥1,365.00 | ¥1,328.00 | 4.10K |
| 2026-09-18 | ¥1,314.00 | +0.31% | ¥1,311.00 | ¥1,320.00 | ¥1,300.00 | 1.50K |
| 2026-09-17 | ¥1,310.00 | +3.23% | ¥1,273.00 | ¥1,310.00 | ¥1,273.00 | 2.40K |
| 2026-09-16 | ¥1,269.00 | -2.38% | ¥1,299.00 | ¥1,299.00 | ¥1,239.00 | 3.60K |
| 2026-09-15 | ¥1,300.00 | 0.00% | ¥1,328.00 | ¥1,328.00 | ¥1,300.00 | 700 |
| 2026-09-14 | ¥1,300.00 | +1.48% | ¥1,299.00 | ¥1,300.00 | ¥1,299.00 | 700 |
| 2026-09-11 | ¥1,281.00 | 0.00% | ¥1,281.00 | ¥1,281.00 | ¥1,281.00 | 0 |
| 2026-09-10 | ¥1,281.00 | +0.16% | ¥1,281.00 | ¥1,290.00 | ¥1,281.00 | 1.20K |
| 2026-09-09 | ¥1,279.00 | -2.37% | ¥1,308.00 | ¥1,309.00 | ¥1,266.00 | 2.80K |
| 2026-09-08 | ¥1,310.00 | -1.28% | ¥1,324.00 | ¥1,324.00 | ¥1,310.00 | 900 |
| 2026-09-07 | ¥1,327.00 | -0.82% | ¥1,341.00 | ¥1,342.00 | ¥1,327.00 | 1.10K |
| 2026-09-04 | ¥1,338.00 | +1.98% | ¥1,325.00 | ¥1,338.00 | ¥1,323.00 | 1.40K |
| 2026-09-03 | ¥1,312.00 | +2.98% | ¥1,300.00 | ¥1,313.00 | ¥1,296.00 | 4.70K |
| 2026-09-02 | ¥1,274.00 | +0.16% | ¥1,273.00 | ¥1,274.00 | ¥1,273.00 | 200 |
| 2026-09-01 | ¥1,272.00 | +0.55% | ¥1,264.00 | ¥1,300.00 | ¥1,264.00 | 2.00K |
| 2026-08-31 | ¥1,265.00 | +0.32% | ¥1,285.00 | ¥1,289.00 | ¥1,265.00 | 700 |
| 2026-08-28 | ¥1,261.00 | -0.39% | ¥1,282.00 | ¥1,282.00 | ¥1,261.00 | 200 |
| 2026-08-27 | ¥1,266.00 | +0.48% | ¥1,284.00 | ¥1,284.00 | ¥1,254.00 | 3.10K |
| 2026-08-26 | ¥1,260.00 | +1.86% | ¥1,253.00 | ¥1,260.00 | ¥1,225.00 | 2.10K |
| 2026-08-25 | ¥1,237.00 | -0.08% | ¥1,220.00 | ¥1,237.00 | ¥1,220.00 | 1.10K |
| 2026-08-24 | ¥1,238.00 | +2.48% | ¥1,238.00 | ¥1,238.00 | ¥1,214.00 | 2.40K |
| 2026-08-21 | ¥1,208.00 | -0.17% | ¥1,210.00 | ¥1,210.00 | ¥1,208.00 | 400 |
| 2026-08-20 | ¥1,210.00 | -1.31% | ¥1,210.00 | ¥1,211.00 | ¥1,210.00 | 800 |
| 2026-08-19 | ¥1,226.00 | +0.91% | ¥1,201.00 | ¥1,226.00 | ¥1,195.00 | 3.20K |
| 2026-08-18 | ¥1,215.00 | -0.25% | ¥1,221.00 | ¥1,221.00 | ¥1,215.00 | 1.60K |
| 2026-08-17 | ¥1,218.00 | +0.08% | ¥1,218.00 | ¥1,218.00 | ¥1,218.00 | 100 |
| 2026-08-14 | ¥1,217.00 | -0.57% | ¥1,225.00 | ¥1,225.00 | ¥1,217.00 | 500 |
| 2026-08-13 | ¥1,224.00 | +1.66% | ¥1,228.00 | ¥1,230.00 | ¥1,212.00 | 5.00K |
| 2026-08-12 | ¥1,204.00 | -0.17% | ¥1,195.00 | ¥1,228.00 | ¥1,195.00 | 3.80K |
| 2026-08-10 | ¥1,206.00 | +0.50% | ¥1,260.00 | ¥1,260.00 | ¥1,200.00 | 4.00K |
| 2026-08-07 | ¥1,200.00 | +0.84% | ¥1,192.00 | ¥1,266.00 | ¥1,182.00 | 8.60K |
| 2026-08-06 | ¥1,190.00 | +0.59% | ¥1,183.00 | ¥1,212.00 | ¥1,183.00 | 500 |
| 2026-08-05 | ¥1,183.00 | +0.42% | ¥1,178.00 | ¥1,197.00 | ¥1,166.00 | 2.60K |
| 2026-08-04 | ¥1,178.00 | +0.26% | ¥1,175.00 | ¥1,180.00 | ¥1,165.00 | 1.50K |
| 2026-08-03 | ¥1,175.00 | -0.25% | ¥1,178.00 | ¥1,178.00 | ¥1,175.00 | 900 |
| 2026-07-31 | ¥1,178.00 | -2.56% | ¥1,206.00 | ¥1,206.00 | ¥1,177.00 | 400 |
| 2026-07-30 | ¥1,209.00 | +4.40% | ¥1,168.00 | ¥1,209.00 | ¥1,158.00 | 1.30K |
| 2026-07-29 | ¥1,158.00 | -5.55% | ¥1,207.00 | ¥1,207.00 | ¥1,158.00 | 1.20K |
| 2026-07-28 | ¥1,226.00 | +3.63% | ¥1,206.00 | ¥1,226.00 | ¥1,206.00 | 3.70K |
| 2026-07-27 | ¥1,183.00 | 0.00% | ¥1,183.00 | ¥1,183.00 | ¥1,175.00 | 1.20K |
| 2026-07-24 | ¥1,183.00 | -0.59% | ¥1,190.00 | ¥1,190.00 | ¥1,183.00 | 600 |
| 2026-07-23 | ¥1,190.00 | 0.00% | ¥1,188.00 | ¥1,190.00 | ¥1,188.00 | 800 |
| 2026-07-22 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 0 |
| 2026-07-21 | ¥1,190.00 | +1.80% | ¥1,190.00 | ¥1,190.00 | ¥1,160.00 | 2.70K |
| 2026-07-17 | ¥1,169.00 | 0.00% | ¥1,169.00 | ¥1,169.00 | ¥1,156.00 | 1.40K |
| 2026-07-16 | ¥1,169.00 | 0.00% | ¥1,170.00 | ¥1,170.00 | ¥1,169.00 | 800 |
| 2026-07-15 | ¥1,169.00 | -0.60% | ¥1,173.00 | ¥1,176.00 | ¥1,169.00 | 500 |
| 2026-07-14 | ¥1,176.00 | 0.00% | ¥1,176.00 | ¥1,176.00 | ¥1,176.00 | 0 |
| 2026-07-13 | ¥1,176.00 | -1.18% | ¥1,176.00 | ¥1,176.00 | ¥1,176.00 | 100 |
| 2026-07-10 | ¥1,190.00 | +1.02% | ¥1,178.00 | ¥1,190.00 | ¥1,175.00 | 1.30K |
| 2026-07-09 | ¥1,178.00 | 0.00% | ¥1,156.00 | ¥1,178.00 | ¥1,156.00 | 200 |
| 2026-07-08 | ¥1,178.00 | -0.93% | ¥1,189.00 | ¥1,189.00 | ¥1,178.00 | 500 |
| 2026-07-07 | ¥1,189.00 | 0.00% | ¥1,189.00 | ¥1,189.00 | ¥1,189.00 | 1.00K |
| 2026-07-06 | ¥1,189.00 | 0.00% | ¥1,182.00 | ¥1,189.00 | ¥1,180.00 | 1.40K |
| 2026-07-03 | ¥1,189.00 | 0.00% | ¥1,189.00 | ¥1,189.00 | ¥1,186.00 | 1.00K |
| 2026-07-02 | ¥1,189.00 | -0.92% | ¥1,180.00 | ¥1,189.00 | ¥1,180.00 | 500 |
| 2026-07-01 | ¥1,200.00 | +6.19% | ¥1,130.00 | ¥1,200.00 | ¥1,126.00 | 1.90K |
| 2026-06-30 | ¥1,130.00 | -1.14% | ¥1,143.00 | ¥1,143.00 | ¥1,130.00 | 1.20K |
| 2026-06-29 | ¥1,143.00 | +1.96% | ¥1,143.00 | ¥1,150.00 | ¥1,143.00 | 3.30K |
| 2026-06-26 | ¥1,121.00 | -1.75% | ¥1,144.00 | ¥1,144.00 | ¥1,110.00 | 2.40K |
| 2026-06-25 | ¥1,141.00 | -3.63% | ¥1,163.00 | ¥1,163.00 | ¥1,140.00 | 1.60K |
| 2026-06-24 | ¥1,184.00 | -0.08% | ¥1,185.00 | ¥1,186.00 | ¥1,180.00 | 1.20K |
| 2026-06-23 | ¥1,185.00 | -1.09% | ¥1,198.00 | ¥1,218.00 | ¥1,185.00 | 5.10K |
| 2026-06-22 | ¥1,198.00 | -2.20% | ¥1,225.00 | ¥1,225.00 | ¥1,196.00 | 2.70K |
| 2026-06-19 | ¥1,225.00 | -5.77% | ¥1,240.00 | ¥1,240.00 | ¥1,163.00 | 19.00K |
| 2026-06-18 | ¥1,300.00 | +17.43% | ¥1,347.00 | ¥1,407.00 | ¥1,260.00 | 55.80K |
| 2026-06-17 | ¥1,107.00 | 0.00% | ¥1,107.00 | ¥1,107.00 | ¥1,107.00 | 300 |
| 2026-06-16 | ¥1,107.00 | 0.00% | ¥1,107.00 | ¥1,107.00 | ¥1,107.00 | 0 |
| 2026-06-15 | ¥1,107.00 | 0.00% | ¥1,102.00 | ¥1,107.00 | ¥1,100.00 | 1.00K |
| 2026-06-12 | ¥1,107.00 | 0.00% | ¥1,107.00 | ¥1,107.00 | ¥1,107.00 | 700 |
| 2026-06-11 | ¥1,107.00 | -0.09% | ¥1,107.00 | ¥1,108.00 | ¥1,107.00 | 800 |
| 2026-06-10 | ¥1,108.00 | -0.18% | ¥1,118.00 | ¥1,118.00 | ¥1,108.00 | 400 |
| 2026-06-09 | ¥1,110.00 | -0.45% | ¥1,110.00 | ¥1,120.00 | ¥1,110.00 | 1.00K |
| 2026-06-08 | ¥1,115.00 | -2.45% | ¥1,113.00 | ¥1,115.00 | ¥1,113.00 | 1.00K |
| 2026-06-05 | ¥1,143.00 | -0.61% | ¥1,173.00 | ¥1,174.00 | ¥1,143.00 | 2.30K |
| 2026-06-04 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,150.00 | ¥1,140.00 | 1.00K |
| 2026-06-03 | ¥1,150.00 | +0.09% | ¥1,149.00 | ¥1,150.00 | ¥1,149.00 | 2.00K |
| 2026-06-02 | ¥1,149.00 | 0.00% | ¥1,150.00 | ¥1,151.00 | ¥1,140.00 | 1.10K |
| 2026-06-01 | ¥1,149.00 | -3.45% | ¥1,190.00 | ¥1,190.00 | ¥1,149.00 | 2.30K |
| 2026-05-29 | ¥1,190.00 | -0.83% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 200 |
| 2026-05-28 | ¥1,200.00 | -2.44% | ¥1,211.00 | ¥1,211.00 | ¥1,200.00 | 400 |
| 2026-05-27 | ¥1,230.00 | +3.19% | ¥1,215.00 | ¥1,230.00 | ¥1,215.00 | 3.90K |
| 2026-05-26 | ¥1,192.00 | +0.08% | ¥1,221.00 | ¥1,221.00 | ¥1,191.00 | 1.20K |
| 2026-05-25 | ¥1,191.00 | 0.00% | ¥1,198.00 | ¥1,206.00 | ¥1,191.00 | 1.60K |
| 2026-05-22 | ¥1,191.00 | +0.76% | ¥1,182.00 | ¥1,204.00 | ¥1,182.00 | 3.10K |
| 2026-05-21 | ¥1,182.00 | -2.39% | ¥1,182.00 | ¥1,182.00 | ¥1,182.00 | 700 |