Espec Corp. 6859
TSE · Japan · Electronic Technology
¥4,095.00-70.00 (-1.68%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,095.00 | -1.68% | ¥4,110.00 | ¥4,175.00 | ¥4,080.00 | 19.90K |
| 2026-10-01 | ¥4,165.00 | +3.48% | ¥4,025.00 | ¥4,175.00 | ¥4,020.00 | 59.80K |
| 2026-09-30 | ¥4,025.00 | +1.00% | ¥4,050.00 | ¥4,060.00 | ¥3,970.00 | 54.90K |
| 2026-09-29 | ¥3,985.00 | -0.62% | ¥3,955.00 | ¥3,990.00 | ¥3,955.00 | 43.80K |
| 2026-09-28 | ¥4,010.00 | -1.60% | ¥4,100.00 | ¥4,120.00 | ¥4,005.00 | 56.80K |
| 2026-09-25 | ¥4,075.00 | +2.52% | ¥3,970.00 | ¥4,085.00 | ¥3,970.00 | 44.30K |
| 2026-09-24 | ¥3,975.00 | +0.51% | ¥4,010.00 | ¥4,030.00 | ¥3,965.00 | 42.80K |
| 2026-09-18 | ¥3,955.00 | -0.50% | ¥4,010.00 | ¥4,020.00 | ¥3,945.00 | 73.80K |
| 2026-09-17 | ¥3,975.00 | -1.24% | ¥4,025.00 | ¥4,060.00 | ¥3,965.00 | 65.20K |
| 2026-09-16 | ¥4,025.00 | +4.14% | ¥3,890.00 | ¥4,025.00 | ¥3,865.00 | 70.10K |
| 2026-09-15 | ¥3,865.00 | +0.91% | ¥3,810.00 | ¥3,885.00 | ¥3,810.00 | 52.70K |
| 2026-09-14 | ¥3,830.00 | +0.39% | ¥3,780.00 | ¥3,855.00 | ¥3,755.00 | 56.20K |
| 2026-09-11 | ¥3,815.00 | -2.55% | ¥3,775.00 | ¥3,855.00 | ¥3,730.00 | 82.30K |
| 2026-09-10 | ¥3,915.00 | -0.13% | ¥3,920.00 | ¥3,935.00 | ¥3,865.00 | 69.80K |
| 2026-09-09 | ¥3,920.00 | +0.77% | ¥3,890.00 | ¥3,990.00 | ¥3,880.00 | 68.90K |
| 2026-09-08 | ¥3,890.00 | -2.87% | ¥3,975.00 | ¥4,040.00 | ¥3,890.00 | 63.20K |
| 2026-09-07 | ¥4,005.00 | +3.22% | ¥3,945.00 | ¥4,030.00 | ¥3,945.00 | 59.30K |
| 2026-09-04 | ¥3,880.00 | +3.05% | ¥3,780.00 | ¥3,900.00 | ¥3,780.00 | 73.40K |
| 2026-09-03 | ¥3,765.00 | -1.83% | ¥3,845.00 | ¥3,850.00 | ¥3,765.00 | 69.30K |
| 2026-09-02 | ¥3,835.00 | -2.29% | ¥3,855.00 | ¥3,900.00 | ¥3,790.00 | 77.30K |
| 2026-09-01 | ¥3,925.00 | -1.88% | ¥3,930.00 | ¥3,990.00 | ¥3,915.00 | 49.60K |
| 2026-08-31 | ¥4,000.00 | +1.39% | ¥3,875.00 | ¥4,010.00 | ¥3,875.00 | 54.70K |
| 2026-08-28 | ¥3,945.00 | -0.38% | ¥4,005.00 | ¥4,025.00 | ¥3,935.00 | 55.50K |
| 2026-08-27 | ¥3,960.00 | -0.25% | ¥4,010.00 | ¥4,080.00 | ¥3,950.00 | 70.20K |
| 2026-08-26 | ¥3,970.00 | -0.75% | ¥3,995.00 | ¥4,005.00 | ¥3,925.00 | 74.10K |
| 2026-08-25 | ¥4,000.00 | +2.96% | ¥3,880.00 | ¥4,000.00 | ¥3,850.00 | 69.50K |
| 2026-08-24 | ¥3,885.00 | -0.77% | ¥3,900.00 | ¥3,925.00 | ¥3,835.00 | 69.20K |
| 2026-08-21 | ¥3,915.00 | +1.69% | ¥3,780.00 | ¥3,920.00 | ¥3,740.00 | 91.90K |
| 2026-08-20 | ¥3,850.00 | -0.13% | ¥3,860.00 | ¥3,865.00 | ¥3,745.00 | 116.10K |
| 2026-08-19 | ¥3,855.00 | -7.11% | ¥3,960.00 | ¥4,000.00 | ¥3,830.00 | 108.20K |
| 2026-08-18 | ¥4,150.00 | -3.15% | ¥4,240.00 | ¥4,265.00 | ¥4,140.00 | 41.50K |
| 2026-08-17 | ¥4,285.00 | +1.06% | ¥4,240.00 | ¥4,285.00 | ¥4,205.00 | 48.20K |
| 2026-08-14 | ¥4,240.00 | +0.47% | ¥4,220.00 | ¥4,285.00 | ¥4,205.00 | 64.10K |
| 2026-08-13 | ¥4,220.00 | +1.44% | ¥4,195.00 | ¥4,265.00 | ¥4,175.00 | 62.40K |
| 2026-08-12 | ¥4,160.00 | +0.60% | ¥4,135.00 | ¥4,180.00 | ¥4,110.00 | 91.30K |
| 2026-08-10 | ¥4,135.00 | -0.48% | ¥4,175.00 | ¥4,290.00 | ¥4,125.00 | 99.50K |
| 2026-08-07 | ¥4,155.00 | +1.09% | ¥3,970.00 | ¥4,155.00 | ¥3,910.00 | 190.70K |
| 2026-08-06 | ¥4,110.00 | -2.03% | ¥4,195.00 | ¥4,300.00 | ¥3,965.00 | 197.70K |
| 2026-08-05 | ¥4,195.00 | +4.09% | ¥4,100.00 | ¥4,215.00 | ¥4,100.00 | 104.90K |
| 2026-08-04 | ¥4,030.00 | +3.20% | ¥3,845.00 | ¥4,050.00 | ¥3,845.00 | 118.60K |
| 2026-08-03 | ¥3,905.00 | +0.39% | ¥3,820.00 | ¥3,970.00 | ¥3,795.00 | 110.20K |
| 2026-07-31 | ¥3,890.00 | +2.64% | ¥3,845.00 | ¥3,990.00 | ¥3,810.00 | 119.20K |
| 2026-07-30 | ¥3,790.00 | +1.07% | ¥3,720.00 | ¥3,830.00 | ¥3,705.00 | 133.40K |
| 2026-07-29 | ¥3,750.00 | -4.94% | ¥3,935.00 | ¥3,975.00 | ¥3,665.00 | 177.70K |
| 2026-07-28 | ¥3,945.00 | -4.83% | ¥4,030.00 | ¥4,035.00 | ¥3,895.00 | 166.60K |
| 2026-07-27 | ¥4,145.00 | -0.24% | ¥4,155.00 | ¥4,175.00 | ¥4,035.00 | 122.10K |
| 2026-07-24 | ¥4,155.00 | -2.46% | ¥4,200.00 | ¥4,215.00 | ¥4,115.00 | 95.90K |
| 2026-07-23 | ¥4,260.00 | -1.84% | ¥4,365.00 | ¥4,430.00 | ¥4,220.00 | 106.30K |
| 2026-07-22 | ¥4,340.00 | +3.83% | ¥4,305.00 | ¥4,445.00 | ¥4,295.00 | 188.80K |
| 2026-07-21 | ¥4,180.00 | +5.03% | ¥4,120.00 | ¥4,195.00 | ¥3,990.00 | 179.10K |
| 2026-07-17 | ¥3,980.00 | -2.45% | ¥3,930.00 | ¥3,995.00 | ¥3,795.00 | 132.20K |
| 2026-07-16 | ¥4,080.00 | +0.87% | ¥3,975.00 | ¥4,105.00 | ¥3,975.00 | 110.10K |
| 2026-07-15 | ¥4,045.00 | +3.72% | ¥3,950.00 | ¥4,080.00 | ¥3,935.00 | 108.20K |
| 2026-07-14 | ¥3,900.00 | +1.17% | ¥3,855.00 | ¥3,940.00 | ¥3,830.00 | 114.10K |
| 2026-07-13 | ¥3,855.00 | -1.15% | ¥3,970.00 | ¥4,005.00 | ¥3,820.00 | 112.90K |
| 2026-07-10 | ¥3,900.00 | -1.64% | ¥4,035.00 | ¥4,060.00 | ¥3,875.00 | 189.80K |
| 2026-07-09 | ¥3,965.00 | +1.15% | ¥3,965.00 | ¥3,995.00 | ¥3,915.00 | 102.30K |
| 2026-07-08 | ¥3,920.00 | -4.74% | ¥3,975.00 | ¥4,050.00 | ¥3,905.00 | 115.50K |
| 2026-07-07 | ¥4,115.00 | -3.86% | ¥4,280.00 | ¥4,365.00 | ¥4,090.00 | 115.50K |
| 2026-07-06 | ¥4,280.00 | +0.23% | ¥4,270.00 | ¥4,295.00 | ¥4,200.00 | 101.40K |
| 2026-07-03 | ¥4,270.00 | +0.47% | ¥4,180.00 | ¥4,270.00 | ¥4,110.00 | 102.00K |
| 2026-07-02 | ¥4,250.00 | -1.39% | ¥4,240.00 | ¥4,305.00 | ¥4,185.00 | 115.90K |
| 2026-07-01 | ¥4,310.00 | +1.89% | ¥4,290.00 | ¥4,370.00 | ¥4,240.00 | 105.10K |
| 2026-06-30 | ¥4,230.00 | -1.86% | ¥4,325.00 | ¥4,340.00 | ¥4,220.00 | 110.50K |
| 2026-06-29 | ¥4,310.00 | -1.37% | ¥4,370.00 | ¥4,370.00 | ¥4,190.00 | 169.50K |
| 2026-06-26 | ¥4,370.00 | -4.59% | ¥4,530.00 | ¥4,580.00 | ¥4,330.00 | 102.50K |
| 2026-06-25 | ¥4,580.00 | +3.74% | ¥4,585.00 | ¥4,615.00 | ¥4,475.00 | 115.60K |
| 2026-06-24 | ¥4,415.00 | -1.78% | ¥4,510.00 | ¥4,560.00 | ¥4,355.00 | 116.00K |
| 2026-06-23 | ¥4,495.00 | -3.85% | ¥4,685.00 | ¥4,710.00 | ¥4,495.00 | 138.00K |
| 2026-06-22 | ¥4,675.00 | -0.53% | ¥4,700.00 | ¥4,750.00 | ¥4,590.00 | 135.70K |
| 2026-06-19 | ¥4,700.00 | +2.06% | ¥4,740.00 | ¥4,790.00 | ¥4,630.00 | 200.70K |
| 2026-06-18 | ¥4,605.00 | +3.02% | ¥4,475.00 | ¥4,645.00 | ¥4,460.00 | 177.40K |
| 2026-06-17 | ¥4,470.00 | +3.23% | ¥4,290.00 | ¥4,495.00 | ¥4,290.00 | 178.90K |
| 2026-06-16 | ¥4,330.00 | +0.93% | ¥4,335.00 | ¥4,380.00 | ¥4,215.00 | 110.40K |
| 2026-06-15 | ¥4,290.00 | +3.25% | ¥4,340.00 | ¥4,370.00 | ¥4,260.00 | 118.40K |
| 2026-06-12 | ¥4,155.00 | +2.59% | ¥4,160.00 | ¥4,235.00 | ¥4,110.00 | 136.60K |
| 2026-06-11 | ¥4,050.00 | -0.98% | ¥4,090.00 | ¥4,130.00 | ¥3,930.00 | 114.60K |
| 2026-06-10 | ¥4,090.00 | -1.92% | ¥4,100.00 | ¥4,225.00 | ¥4,030.00 | 161.20K |
| 2026-06-09 | ¥4,170.00 | +3.35% | ¥4,080.00 | ¥4,190.00 | ¥4,010.00 | 155.00K |
| 2026-06-08 | ¥4,035.00 | -3.70% | ¥4,000.00 | ¥4,095.00 | ¥3,985.00 | 149.20K |
| 2026-06-05 | ¥4,190.00 | +2.44% | ¥4,090.00 | ¥4,220.00 | ¥4,005.00 | 199.10K |
| 2026-06-04 | ¥4,090.00 | +1.87% | ¥4,010.00 | ¥4,195.00 | ¥4,000.00 | 222.70K |
| 2026-06-03 | ¥4,015.00 | +1.77% | ¥4,000.00 | ¥4,125.00 | ¥3,960.00 | 185.10K |
| 2026-06-02 | ¥3,945.00 | 0.00% | ¥3,955.00 | ¥3,960.00 | ¥3,750.00 | 116.80K |
| 2026-06-01 | ¥3,945.00 | -0.50% | ¥3,960.00 | ¥4,030.00 | ¥3,890.00 | 177.70K |
| 2026-05-29 | ¥3,965.00 | +2.85% | ¥3,920.00 | ¥4,035.00 | ¥3,870.00 | 150.90K |
| 2026-05-28 | ¥3,855.00 | +2.25% | ¥3,750.00 | ¥3,905.00 | ¥3,700.00 | 138.80K |
| 2026-05-27 | ¥3,770.00 | -1.44% | ¥3,950.00 | ¥3,970.00 | ¥3,695.00 | 245.60K |
| 2026-05-26 | ¥3,825.00 | +6.69% | ¥3,620.00 | ¥3,840.00 | ¥3,620.00 | 248.10K |
| 2026-05-25 | ¥3,585.00 | +2.87% | ¥3,520.00 | ¥3,605.00 | ¥3,500.00 | 106.60K |