ESLEAD CORPORATION 8877
TSE · Japan · Finance
¥4,940.00-110.00 (-2.18%)
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 | ¥4,940.00 | -2.18% | ¥5,040.00 | ¥5,040.00 | ¥4,940.00 | 49.00K |
| 2026-10-01 | ¥5,050.00 | -2.13% | ¥5,160.00 | ¥5,160.00 | ¥5,030.00 | 36.50K |
| 2026-09-30 | ¥5,160.00 | +1.57% | ¥5,100.00 | ¥5,200.00 | ¥5,090.00 | 50.80K |
| 2026-09-29 | ¥5,080.00 | -2.68% | ¥5,100.00 | ¥5,130.00 | ¥5,050.00 | 55.00K |
| 2026-09-28 | ¥5,220.00 | -1.88% | ¥5,350.00 | ¥5,360.00 | ¥5,220.00 | 67.40K |
| 2026-09-25 | ¥5,320.00 | +1.72% | ¥5,260.00 | ¥5,320.00 | ¥5,250.00 | 25.30K |
| 2026-09-24 | ¥5,230.00 | -0.19% | ¥5,240.00 | ¥5,290.00 | ¥5,210.00 | 31.80K |
| 2026-09-18 | ¥5,240.00 | -0.76% | ¥5,280.00 | ¥5,290.00 | ¥5,210.00 | 38.50K |
| 2026-09-17 | ¥5,280.00 | +1.34% | ¥5,220.00 | ¥5,280.00 | ¥5,220.00 | 24.80K |
| 2026-09-16 | ¥5,210.00 | +0.58% | ¥5,200.00 | ¥5,220.00 | ¥5,180.00 | 13.60K |
| 2026-09-15 | ¥5,180.00 | -0.19% | ¥5,210.00 | ¥5,220.00 | ¥5,180.00 | 10.90K |
| 2026-09-14 | ¥5,190.00 | +1.96% | ¥5,090.00 | ¥5,210.00 | ¥5,090.00 | 20.10K |
| 2026-09-11 | ¥5,090.00 | -0.59% | ¥5,050.00 | ¥5,110.00 | ¥5,050.00 | 25.10K |
| 2026-09-10 | ¥5,120.00 | +0.20% | ¥5,100.00 | ¥5,120.00 | ¥5,050.00 | 24.40K |
| 2026-09-09 | ¥5,110.00 | -1.73% | ¥5,190.00 | ¥5,190.00 | ¥5,110.00 | 22.60K |
| 2026-09-08 | ¥5,200.00 | -0.57% | ¥5,250.00 | ¥5,250.00 | ¥5,190.00 | 20.00K |
| 2026-09-07 | ¥5,230.00 | +0.77% | ¥5,220.00 | ¥5,260.00 | ¥5,180.00 | 27.00K |
| 2026-09-04 | ¥5,190.00 | +0.19% | ¥5,170.00 | ¥5,200.00 | ¥5,130.00 | 30.50K |
| 2026-09-03 | ¥5,180.00 | -1.15% | ¥5,250.00 | ¥5,270.00 | ¥5,180.00 | 27.20K |
| 2026-09-02 | ¥5,240.00 | -2.06% | ¥5,330.00 | ¥5,330.00 | ¥5,240.00 | 25.40K |
| 2026-09-01 | ¥5,350.00 | -0.19% | ¥5,370.00 | ¥5,400.00 | ¥5,330.00 | 20.30K |
| 2026-08-31 | ¥5,360.00 | +0.19% | ¥5,350.00 | ¥5,380.00 | ¥5,280.00 | 27.50K |
| 2026-08-28 | ¥5,350.00 | -0.37% | ¥5,380.00 | ¥5,390.00 | ¥5,310.00 | 32.90K |
| 2026-08-27 | ¥5,370.00 | -0.37% | ¥5,390.00 | ¥5,390.00 | ¥5,310.00 | 49.40K |
| 2026-08-26 | ¥5,390.00 | 0.00% | ¥5,390.00 | ¥5,440.00 | ¥5,370.00 | 28.50K |
| 2026-08-25 | ¥5,390.00 | -1.10% | ¥5,490.00 | ¥5,490.00 | ¥5,380.00 | 33.50K |
| 2026-08-24 | ¥5,450.00 | +1.11% | ¥5,410.00 | ¥5,490.00 | ¥5,410.00 | 31.20K |
| 2026-08-21 | ¥5,390.00 | +0.19% | ¥5,350.00 | ¥5,400.00 | ¥5,330.00 | 23.40K |
| 2026-08-20 | ¥5,380.00 | +2.28% | ¥5,320.00 | ¥5,400.00 | ¥5,300.00 | 31.40K |
| 2026-08-19 | ¥5,260.00 | -0.94% | ¥5,270.00 | ¥5,280.00 | ¥5,200.00 | 30.50K |
| 2026-08-18 | ¥5,310.00 | -0.56% | ¥5,340.00 | ¥5,360.00 | ¥5,270.00 | 30.70K |
| 2026-08-17 | ¥5,340.00 | +1.33% | ¥5,270.00 | ¥5,380.00 | ¥5,260.00 | 37.50K |
| 2026-08-14 | ¥5,270.00 | +0.96% | ¥5,240.00 | ¥5,320.00 | ¥5,200.00 | 35.60K |
| 2026-08-13 | ¥5,220.00 | +0.77% | ¥5,180.00 | ¥5,250.00 | ¥5,160.00 | 27.30K |
| 2026-08-12 | ¥5,180.00 | +1.77% | ¥5,120.00 | ¥5,180.00 | ¥5,100.00 | 34.60K |
| 2026-08-10 | ¥5,090.00 | 0.00% | ¥5,120.00 | ¥5,140.00 | ¥5,070.00 | 27.10K |
| 2026-08-07 | ¥5,090.00 | +0.20% | ¥5,080.00 | ¥5,140.00 | ¥5,040.00 | 20.40K |
| 2026-08-06 | ¥5,080.00 | +0.20% | ¥5,070.00 | ¥5,150.00 | ¥5,010.00 | 25.20K |
| 2026-08-05 | ¥5,070.00 | +0.80% | ¥5,050.00 | ¥5,120.00 | ¥5,050.00 | 22.10K |
| 2026-08-04 | ¥5,030.00 | 0.00% | ¥5,030.00 | ¥5,060.00 | ¥5,010.00 | 26.50K |
| 2026-08-03 | ¥5,030.00 | -3.45% | ¥5,230.00 | ¥5,230.00 | ¥5,030.00 | 44.80K |
| 2026-07-31 | ¥5,210.00 | -1.51% | ¥5,290.00 | ¥5,310.00 | ¥5,190.00 | 28.70K |
| 2026-07-30 | ¥5,290.00 | -0.75% | ¥5,260.00 | ¥5,330.00 | ¥5,230.00 | 30.40K |
| 2026-07-29 | ¥5,330.00 | +1.72% | ¥5,280.00 | ¥5,330.00 | ¥5,200.00 | 25.80K |
| 2026-07-28 | ¥5,240.00 | -0.95% | ¥5,290.00 | ¥5,310.00 | ¥5,240.00 | 23.50K |
| 2026-07-27 | ¥5,290.00 | +3.12% | ¥5,230.00 | ¥5,300.00 | ¥5,190.00 | 28.90K |
| 2026-07-24 | ¥5,130.00 | -0.97% | ¥5,170.00 | ¥5,180.00 | ¥5,110.00 | 24.80K |
| 2026-07-23 | ¥5,180.00 | -1.52% | ¥5,280.00 | ¥5,280.00 | ¥5,160.00 | 22.00K |
| 2026-07-22 | ¥5,260.00 | +0.57% | ¥5,250.00 | ¥5,280.00 | ¥5,200.00 | 16.60K |
| 2026-07-21 | ¥5,230.00 | +3.16% | ¥5,170.00 | ¥5,280.00 | ¥5,150.00 | 30.70K |
| 2026-07-17 | ¥5,070.00 | -2.31% | ¥5,180.00 | ¥5,220.00 | ¥5,050.00 | 37.70K |
| 2026-07-16 | ¥5,190.00 | +0.19% | ¥5,220.00 | ¥5,310.00 | ¥5,170.00 | 33.10K |
| 2026-07-15 | ¥5,180.00 | +0.97% | ¥5,150.00 | ¥5,220.00 | ¥5,150.00 | 18.20K |
| 2026-07-14 | ¥5,130.00 | +0.98% | ¥5,120.00 | ¥5,170.00 | ¥5,110.00 | 23.70K |
| 2026-07-13 | ¥5,080.00 | +0.40% | ¥5,120.00 | ¥5,120.00 | ¥5,060.00 | 21.50K |
| 2026-07-10 | ¥5,060.00 | +0.80% | ¥5,060.00 | ¥5,130.00 | ¥5,040.00 | 32.40K |
| 2026-07-09 | ¥5,020.00 | +0.20% | ¥5,010.00 | ¥5,040.00 | ¥4,955.00 | 24.70K |
| 2026-07-08 | ¥5,010.00 | +0.20% | ¥5,030.00 | ¥5,060.00 | ¥5,000.00 | 21.10K |
| 2026-07-07 | ¥5,000.00 | -0.60% | ¥5,100.00 | ¥5,120.00 | ¥5,000.00 | 38.40K |
| 2026-07-06 | ¥5,030.00 | +0.60% | ¥5,070.00 | ¥5,090.00 | ¥5,010.00 | 29.20K |
| 2026-07-03 | ¥5,000.00 | +1.73% | ¥4,970.00 | ¥5,020.00 | ¥4,960.00 | 31.70K |
| 2026-07-02 | ¥4,915.00 | +1.13% | ¥4,900.00 | ¥4,980.00 | ¥4,900.00 | 38.40K |
| 2026-07-01 | ¥4,860.00 | -0.31% | ¥4,900.00 | ¥4,900.00 | ¥4,855.00 | 26.80K |
| 2026-06-30 | ¥4,875.00 | -0.71% | ¥4,920.00 | ¥4,940.00 | ¥4,875.00 | 28.90K |
| 2026-06-29 | ¥4,910.00 | +0.20% | ¥4,915.00 | ¥4,955.00 | ¥4,875.00 | 30.40K |
| 2026-06-26 | ¥4,900.00 | +2.08% | ¥4,800.00 | ¥4,900.00 | ¥4,780.00 | 30.40K |
| 2026-06-25 | ¥4,800.00 | +0.84% | ¥4,825.00 | ¥4,845.00 | ¥4,775.00 | 37.90K |
| 2026-06-24 | ¥4,760.00 | -1.14% | ¥4,835.00 | ¥4,870.00 | ¥4,760.00 | 42.50K |
| 2026-06-23 | ¥4,815.00 | -1.03% | ¥4,865.00 | ¥4,895.00 | ¥4,815.00 | 36.30K |
| 2026-06-22 | ¥4,865.00 | -0.92% | ¥4,910.00 | ¥4,910.00 | ¥4,830.00 | 23.20K |
| 2026-06-19 | ¥4,910.00 | +1.34% | ¥4,895.00 | ¥4,910.00 | ¥4,830.00 | 26.30K |
| 2026-06-18 | ¥4,845.00 | +0.21% | ¥4,870.00 | ¥4,880.00 | ¥4,805.00 | 37.90K |
| 2026-06-17 | ¥4,835.00 | +0.31% | ¥4,835.00 | ¥4,895.00 | ¥4,820.00 | 30.20K |
| 2026-06-16 | ¥4,820.00 | -3.12% | ¥4,980.00 | ¥4,980.00 | ¥4,820.00 | 50.00K |
| 2026-06-15 | ¥4,975.00 | +2.05% | ¥4,960.00 | ¥5,010.00 | ¥4,955.00 | 31.60K |
| 2026-06-12 | ¥4,875.00 | +1.25% | ¥4,865.00 | ¥4,910.00 | ¥4,850.00 | 35.40K |
| 2026-06-11 | ¥4,815.00 | -1.13% | ¥4,830.00 | ¥4,865.00 | ¥4,795.00 | 38.60K |
| 2026-06-10 | ¥4,870.00 | +0.41% | ¥4,870.00 | ¥4,935.00 | ¥4,825.00 | 34.30K |
| 2026-06-09 | ¥4,850.00 | -0.61% | ¥4,950.00 | ¥4,980.00 | ¥4,850.00 | 26.20K |
| 2026-06-08 | ¥4,880.00 | -1.21% | ¥4,870.00 | ¥4,940.00 | ¥4,815.00 | 33.20K |
| 2026-06-05 | ¥4,940.00 | +2.49% | ¥4,870.00 | ¥5,000.00 | ¥4,870.00 | 37.90K |
| 2026-06-04 | ¥4,820.00 | -0.72% | ¥4,850.00 | ¥4,895.00 | ¥4,805.00 | 30.30K |
| 2026-06-03 | ¥4,855.00 | +0.73% | ¥4,820.00 | ¥4,885.00 | ¥4,800.00 | 31.90K |
| 2026-06-02 | ¥4,820.00 | -2.82% | ¥4,925.00 | ¥4,925.00 | ¥4,800.00 | 45.90K |
| 2026-06-01 | ¥4,960.00 | -2.55% | ¥5,090.00 | ¥5,090.00 | ¥4,960.00 | 49.20K |
| 2026-05-29 | ¥5,090.00 | -0.39% | ¥5,140.00 | ¥5,160.00 | ¥5,090.00 | 24.80K |
| 2026-05-28 | ¥5,110.00 | -0.97% | ¥5,100.00 | ¥5,160.00 | ¥5,070.00 | 30.20K |
| 2026-05-27 | ¥5,160.00 | +1.57% | ¥5,100.00 | ¥5,190.00 | ¥5,040.00 | 35.60K |
| 2026-05-26 | ¥5,080.00 | +1.80% | ¥4,990.00 | ¥5,180.00 | ¥4,985.00 | 44.40K |
| 2026-05-25 | ¥4,990.00 | -2.16% | ¥5,100.00 | ¥5,100.00 | ¥4,935.00 | 55.90K |