eSOL Co.,Ltd. (TYO:4420)
Japan
· Delayed Price · Currency is JPY 528.00
-9.00 (-1.68%)
Apr 28, 2026, 3:30 PM JST
eSOL Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 529.00 | 535.00 | 524.00 | 528.00 | 528.00 | -1.68% | 49,100 |
| Apr 27, 2026 | 539.00 | 540.00 | 527.00 | 537.00 | 537.00 | 0.94% | 78,100 |
| Apr 24, 2026 | 531.00 | 535.00 | 526.00 | 532.00 | 532.00 | 1.14% | 50,900 |
| Apr 23, 2026 | 536.00 | 539.00 | 524.00 | 526.00 | 526.00 | - | 34,600 |
| Apr 22, 2026 | 539.00 | 539.00 | 526.00 | 526.00 | 526.00 | -3.13% | 74,500 |
| Apr 21, 2026 | 540.00 | 553.00 | 540.00 | 543.00 | 543.00 | 1.12% | 38,200 |
| Apr 20, 2026 | 555.00 | 555.00 | 535.00 | 537.00 | 537.00 | -3.59% | 108,900 |
| Apr 17, 2026 | 562.00 | 577.00 | 554.00 | 557.00 | 557.00 | -0.89% | 81,000 |
| Apr 16, 2026 | 551.00 | 571.00 | 551.00 | 562.00 | 562.00 | 3.88% | 139,800 |
| Apr 15, 2026 | 549.00 | 562.00 | 539.00 | 541.00 | 541.00 | 0.19% | 78,000 |
| Apr 14, 2026 | 551.00 | 558.00 | 536.00 | 540.00 | 540.00 | -2.00% | 94,000 |
| Apr 13, 2026 | 557.00 | 557.00 | 536.00 | 551.00 | 551.00 | -1.96% | 55,900 |
| Apr 10, 2026 | 553.00 | 571.00 | 553.00 | 562.00 | 562.00 | 1.63% | 71,100 |
| Apr 9, 2026 | 537.00 | 560.00 | 526.00 | 553.00 | 553.00 | 2.79% | 103,100 |
| Apr 8, 2026 | 535.00 | 544.00 | 535.00 | 538.00 | 538.00 | 2.48% | 47,000 |
| Apr 7, 2026 | 531.00 | 540.00 | 521.00 | 525.00 | 525.00 | -1.13% | 42,200 |
| Apr 6, 2026 | 533.00 | 538.00 | 530.00 | 531.00 | 531.00 | -0.38% | 32,300 |
| Apr 3, 2026 | 541.00 | 550.00 | 530.00 | 533.00 | 533.00 | -1.30% | 34,800 |
| Apr 2, 2026 | 563.00 | 571.00 | 537.00 | 540.00 | 540.00 | -3.57% | 87,400 |
| Apr 1, 2026 | 542.00 | 560.00 | 537.00 | 560.00 | 560.00 | 5.66% | 46,200 |
| Mar 31, 2026 | 522.00 | 542.00 | 522.00 | 530.00 | 530.00 | 0.19% | 42,700 |
| Mar 30, 2026 | 525.00 | 532.00 | 522.00 | 529.00 | 529.00 | -3.29% | 60,200 |
| Mar 27, 2026 | 530.00 | 549.00 | 524.00 | 547.00 | 547.00 | 1.30% | 99,500 |
| Mar 26, 2026 | 536.00 | 544.00 | 527.00 | 540.00 | 540.00 | 1.12% | 65,700 |
| Mar 25, 2026 | 522.00 | 534.00 | 521.00 | 534.00 | 534.00 | 3.89% | 83,200 |
| Mar 24, 2026 | 515.00 | 516.00 | 504.00 | 514.00 | 514.00 | 2.80% | 64,500 |
| Mar 23, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -7.41% | 109,100 |
| Mar 19, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -5.59% | 61,400 |
| Mar 18, 2026 | 566.00 | 579.00 | 553.00 | 572.00 | 572.00 | 4.76% | 166,900 |
| Mar 17, 2026 | 541.00 | 546.00 | 533.00 | 546.00 | 546.00 | 0.92% | 69,900 |
| Mar 16, 2026 | 550.00 | 550.00 | 532.00 | 541.00 | 541.00 | -1.64% | 75,300 |
| Mar 13, 2026 | 521.00 | 551.00 | 521.00 | 550.00 | 550.00 | 1.85% | 71,500 |
| Mar 12, 2026 | 551.00 | 557.00 | 538.00 | 540.00 | 540.00 | -3.57% | 96,100 |
| Mar 11, 2026 | 564.00 | 569.00 | 559.00 | 560.00 | 560.00 | 0.36% | 74,300 |
| Mar 10, 2026 | 550.00 | 565.00 | 539.00 | 558.00 | 558.00 | 3.33% | 70,800 |
| 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 |