eSOL Co.,Ltd. (TYO:4420)
Japan
· Delayed Price · Currency is JPY 557.00
+17.00 (3.15%)
Mar 10, 2026, 3:24 PM JST
eSOL Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 550.00 | 565.00 | 539.00 | 557.00 | - | 3.15% | 54,000 |
| Mar 9, 2026 | 532.00 | 545.00 | 511.00 | 540.00 | 540.00 | -5.10% | 126,200 |
| Mar 6, 2026 | 545.00 | 572.00 | 544.00 | 569.00 | 569.00 | 3.83% | 112,800 |
| Mar 5, 2026 | 541.00 | 555.00 | 541.00 | 548.00 | 548.00 | 7.24% | 68,900 |
| Mar 4, 2026 | 540.00 | 540.00 | 502.00 | 511.00 | 511.00 | -7.59% | 144,800 |
| Mar 3, 2026 | 570.00 | 573.00 | 553.00 | 553.00 | 553.00 | -3.83% | 70,000 |
| Mar 2, 2026 | 562.00 | 584.00 | 551.00 | 575.00 | 575.00 | 2.31% | 80,300 |
| Feb 27, 2026 | 568.00 | 571.00 | 557.00 | 562.00 | 562.00 | -1.23% | 86,100 |
| Feb 26, 2026 | 558.00 | 581.00 | 558.00 | 569.00 | 569.00 | 0.18% | 89,500 |
| Feb 25, 2026 | 544.00 | 568.00 | 543.00 | 568.00 | 568.00 | 4.03% | 82,900 |
| Feb 24, 2026 | 537.00 | 552.00 | 534.00 | 546.00 | 546.00 | 0.18% | 61,600 |
| Feb 20, 2026 | 566.00 | 568.00 | 542.00 | 545.00 | 545.00 | -5.38% | 68,400 |
| Feb 19, 2026 | 583.00 | 587.00 | 571.00 | 576.00 | 576.00 | -1.03% | 59,200 |
| Feb 18, 2026 | 575.00 | 590.00 | 562.00 | 582.00 | 582.00 | -0.51% | 80,500 |
| Feb 17, 2026 | 560.00 | 592.00 | 558.00 | 585.00 | 585.00 | 4.65% | 84,400 |
| Feb 16, 2026 | 563.00 | 563.00 | 542.00 | 559.00 | 559.00 | 4.88% | 169,100 |
| Feb 13, 2026 | 584.00 | 585.00 | 533.00 | 533.00 | 533.00 | -8.42% | 93,100 |
| Feb 12, 2026 | 568.00 | 583.00 | 566.00 | 582.00 | 582.00 | 2.46% | 125,900 |
| Feb 10, 2026 | 532.00 | 568.00 | 532.00 | 568.00 | 568.00 | 8.19% | 139,800 |
| Feb 9, 2026 | 529.00 | 529.00 | 517.00 | 525.00 | 525.00 | 1.94% | 71,400 |
| Feb 6, 2026 | 526.00 | 526.00 | 507.00 | 515.00 | 515.00 | -2.65% | 87,300 |
| Feb 5, 2026 | 529.00 | 541.00 | 521.00 | 529.00 | 529.00 | 1.73% | 97,200 |
| Feb 4, 2026 | 513.00 | 523.00 | 510.00 | 520.00 | 520.00 | -0.19% | 45,000 |
| Feb 3, 2026 | 520.00 | 524.00 | 515.00 | 521.00 | 521.00 | 2.16% | 48,400 |
| Feb 2, 2026 | 525.00 | 528.00 | 509.00 | 510.00 | 510.00 | -2.86% | 103,400 |
| Jan 30, 2026 | 516.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.74% | 42,100 |
| Jan 29, 2026 | 516.00 | 527.00 | 515.00 | 516.00 | 516.00 | -0.96% | 46,000 |
| Jan 28, 2026 | 518.00 | 523.00 | 511.00 | 521.00 | 521.00 | 0.19% | 52,300 |
| Jan 27, 2026 | 532.00 | 532.00 | 519.00 | 520.00 | 520.00 | -2.99% | 69,800 |
| Jan 26, 2026 | 543.00 | 544.00 | 532.00 | 536.00 | 536.00 | -2.37% | 66,900 |
| Jan 23, 2026 | 554.00 | 554.00 | 543.00 | 549.00 | 549.00 | -0.72% | 42,900 |
| Jan 22, 2026 | 555.00 | 560.00 | 543.00 | 553.00 | 553.00 | 0.55% | 75,900 |
| Jan 21, 2026 | 565.00 | 565.00 | 548.00 | 550.00 | 550.00 | -4.35% | 69,600 |
| Jan 20, 2026 | 559.00 | 576.00 | 550.00 | 575.00 | 575.00 | 2.50% | 77,100 |
| Jan 19, 2026 | 570.00 | 570.00 | 555.00 | 561.00 | 561.00 | -0.88% | 94,100 |
| Jan 16, 2026 | 537.00 | 566.00 | 530.00 | 566.00 | 566.00 | 5.40% | 145,800 |
| Jan 15, 2026 | 532.00 | 538.00 | 524.00 | 537.00 | 537.00 | 1.32% | 49,400 |
| Jan 14, 2026 | 525.00 | 532.00 | 523.00 | 530.00 | 530.00 | 0.95% | 41,700 |
| Jan 13, 2026 | 530.00 | 533.00 | 523.00 | 525.00 | 525.00 | 0.96% | 76,200 |
| Jan 9, 2026 | 522.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 58,100 |
| Jan 8, 2026 | 517.00 | 526.00 | 517.00 | 520.00 | 520.00 | 0.78% | 38,700 |
| Jan 7, 2026 | 527.00 | 532.00 | 514.00 | 516.00 | 516.00 | -1.53% | 65,300 |
| Jan 6, 2026 | 510.00 | 528.00 | 508.00 | 524.00 | 524.00 | 3.97% | 72,000 |
| Jan 5, 2026 | 510.00 | 511.00 | 503.00 | 504.00 | 504.00 | -0.59% | 35,900 |
| Dec 30, 2025 | 517.00 | 517.00 | 504.00 | 507.00 | 507.00 | -1.55% | 50,400 |
| Dec 29, 2025 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | -1.90% | 66,900 |
| Dec 26, 2025 | 529.00 | 533.00 | 515.00 | 525.00 | 521.00 | 0.38% | 100,300 |
| Dec 25, 2025 | 510.00 | 523.00 | 505.00 | 523.00 | 519.02 | 3.56% | 65,700 |
| Dec 24, 2025 | 508.00 | 514.00 | 504.00 | 505.00 | 501.15 | - | 45,100 |
| Dec 23, 2025 | 498.00 | 509.00 | 498.00 | 505.00 | 501.15 | 0.80% | 53,100 |
| Dec 22, 2025 | 508.00 | 510.00 | 498.00 | 501.00 | 497.18 | -1.18% | 82,400 |
| Dec 19, 2025 | 502.00 | 509.00 | 499.00 | 507.00 | 503.14 | 1.00% | 37,700 |
| Dec 18, 2025 | 504.00 | 508.00 | 497.00 | 502.00 | 498.18 | -1.38% | 48,400 |
| Dec 17, 2025 | 514.00 | 515.00 | 502.00 | 509.00 | 505.12 | -1.55% | 80,500 |
| Dec 16, 2025 | 515.00 | 524.00 | 510.00 | 517.00 | 513.06 | -0.58% | 79,000 |
| Dec 15, 2025 | 509.00 | 526.00 | 504.00 | 520.00 | 516.04 | 2.16% | 113,800 |
| Dec 12, 2025 | 498.00 | 509.00 | 496.00 | 509.00 | 505.12 | 3.04% | 65,700 |
| Dec 11, 2025 | 501.00 | 503.00 | 487.00 | 494.00 | 490.24 | -1.40% | 186,700 |
| Dec 10, 2025 | 503.00 | 504.00 | 498.00 | 501.00 | 497.18 | -0.40% | 50,900 |
| Dec 9, 2025 | 508.00 | 513.00 | 501.00 | 503.00 | 499.17 | -1.18% | 67,600 |
| Dec 8, 2025 | 503.00 | 513.00 | 497.00 | 509.00 | 505.12 | 1.39% | 116,700 |
| Dec 5, 2025 | 512.00 | 524.00 | 501.00 | 502.00 | 498.18 | -1.95% | 189,500 |
| Dec 4, 2025 | 517.00 | 535.00 | 510.00 | 512.00 | 508.10 | -2.48% | 121,800 |
| Dec 3, 2025 | 522.00 | 534.00 | 514.00 | 525.00 | 521.00 | 0.77% | 272,500 |
| Dec 2, 2025 | 567.00 | 573.00 | 519.00 | 521.00 | 517.03 | -9.71% | 679,800 |
| Dec 1, 2025 | 657.00 | 657.00 | 572.00 | 577.00 | 572.60 | 3.59% | 2,278,700 |
| Nov 28, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 552.76 | 16.77% | 20,500 |
| Nov 27, 2025 | 474.00 | 482.00 | 470.00 | 477.00 | 473.37 | 1.27% | 60,400 |
| Nov 26, 2025 | 466.00 | 477.00 | 466.00 | 471.00 | 467.41 | 1.29% | 30,600 |
| Nov 25, 2025 | 482.00 | 482.00 | 465.00 | 465.00 | 461.46 | -2.11% | 45,600 |
| Nov 21, 2025 | 477.00 | 483.00 | 470.00 | 475.00 | 471.38 | -0.42% | 43,200 |
| Nov 20, 2025 | 479.00 | 479.00 | 471.00 | 477.00 | 473.37 | 1.27% | 35,600 |
| Nov 19, 2025 | 488.00 | 491.00 | 465.00 | 471.00 | 467.41 | -3.48% | 143,100 |
| Nov 18, 2025 | 500.00 | 501.00 | 487.00 | 488.00 | 484.28 | -2.20% | 44,200 |
| Nov 17, 2025 | 550.00 | 550.00 | 480.00 | 499.00 | 495.20 | -10.25% | 396,800 |
| Nov 14, 2025 | 567.00 | 570.00 | 550.00 | 556.00 | 551.76 | -1.94% | 71,600 |
| Nov 13, 2025 | 569.00 | 569.00 | 559.00 | 567.00 | 562.68 | -0.18% | 25,600 |
| Nov 12, 2025 | 548.00 | 570.00 | 548.00 | 568.00 | 563.67 | 3.65% | 34,100 |
| Nov 11, 2025 | 556.00 | 556.00 | 541.00 | 548.00 | 543.82 | -1.79% | 18,200 |
| Nov 10, 2025 | 559.00 | 561.00 | 552.00 | 558.00 | 553.75 | -0.18% | 21,100 |
| Nov 7, 2025 | 528.00 | 560.00 | 528.00 | 559.00 | 554.74 | 5.27% | 81,300 |
| Nov 6, 2025 | 530.00 | 540.00 | 526.00 | 531.00 | 526.95 | 1.14% | 55,600 |
| Nov 5, 2025 | 546.00 | 546.00 | 522.00 | 525.00 | 521.00 | -4.37% | 69,900 |
| Nov 4, 2025 | 547.00 | 557.00 | 545.00 | 549.00 | 544.82 | -0.36% | 21,900 |
| Oct 31, 2025 | 559.00 | 559.00 | 545.00 | 551.00 | 546.80 | -0.18% | 30,500 |
| Oct 30, 2025 | 564.00 | 570.00 | 545.00 | 552.00 | 547.79 | -2.47% | 50,200 |
| Oct 29, 2025 | 581.00 | 582.00 | 562.00 | 566.00 | 561.69 | -2.75% | 51,900 |
| Oct 28, 2025 | 586.00 | 589.00 | 566.00 | 582.00 | 577.57 | -0.85% | 78,800 |
| Oct 27, 2025 | 588.00 | 589.00 | 581.00 | 587.00 | 582.53 | 1.56% | 41,200 |
| Oct 24, 2025 | 595.00 | 595.00 | 575.00 | 578.00 | 573.60 | -2.53% | 48,200 |
| Oct 23, 2025 | 603.00 | 603.00 | 583.00 | 593.00 | 588.48 | -1.82% | 31,200 |
| Oct 22, 2025 | 606.00 | 609.00 | 603.00 | 604.00 | 599.40 | -0.33% | 25,200 |
| Oct 21, 2025 | 620.00 | 623.00 | 606.00 | 606.00 | 601.38 | -1.78% | 41,300 |
| Oct 20, 2025 | 610.00 | 619.00 | 598.00 | 617.00 | 612.30 | 1.98% | 35,900 |
| Oct 17, 2025 | 615.00 | 615.00 | 603.00 | 605.00 | 600.39 | -1.79% | 29,300 |
| Oct 16, 2025 | 620.00 | 622.00 | 609.00 | 616.00 | 611.31 | 0.33% | 46,400 |
| Oct 15, 2025 | 576.00 | 623.00 | 576.00 | 614.00 | 609.32 | 7.34% | 124,300 |
| Oct 14, 2025 | 570.00 | 591.00 | 562.00 | 572.00 | 567.64 | -0.52% | 138,500 |
| Oct 10, 2025 | 579.00 | 582.00 | 575.00 | 575.00 | 570.62 | -0.69% | 50,000 |
| Oct 9, 2025 | 574.00 | 581.00 | 565.00 | 579.00 | 574.59 | 0.70% | 70,700 |