es Networks Co., Ltd. (TYO:5867)
Japan
· Delayed Price · Currency is JPY 1,219.00
+29.00 (2.44%)
Apr 28, 2026, 3:30 PM JST
es Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,213.00 | 1,220.00 | 1,213.00 | 1,219.00 | 1,219.00 | 2.44% | 3,400 |
| Apr 27, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.25% | 1,100 |
| Apr 23, 2026 | 1,205.00 | 1,205.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | 300 |
| Apr 22, 2026 | 1,176.00 | 1,205.00 | 1,176.00 | 1,205.00 | 1,205.00 | 1.26% | 800 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.59% | 200 |
| Apr 20, 2026 | 1,207.00 | 1,207.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.13% | 2,600 |
| Apr 17, 2026 | 1,146.00 | 1,151.00 | 1,146.00 | 1,147.00 | 1,147.00 | 0.17% | 500 |
| Apr 16, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.88% | 100 |
| Apr 15, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 100 |
| Apr 14, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.89% | 1,000 |
| Apr 13, 2026 | 1,136.00 | 1,162.00 | 1,136.00 | 1,162.00 | 1,162.00 | -2.84% | 2,200 |
| Apr 8, 2026 | 1,194.00 | 1,196.00 | 1,194.00 | 1,196.00 | 1,196.00 | 0.50% | 3,400 |
| Apr 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.97% | 5,200 |
| Apr 6, 2026 | 1,170.00 | 1,183.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.26% | 2,700 |
| Apr 3, 2026 | 1,183.00 | 1,183.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.04% | 1,300 |
| Apr 2, 2026 | 1,175.00 | 1,175.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 700 |
| Apr 1, 2026 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.35% | 300 |
| Mar 31, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.25% | 700 |
| Mar 30, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.42% | 100 |
| Mar 27, 2026 | 1,183.00 | 1,183.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 2,300 |
| Mar 26, 2026 | 1,175.00 | 1,183.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1.56% | 1,100 |
| Mar 25, 2026 | 1,151.00 | 1,153.00 | 1,141.00 | 1,153.00 | 1,153.00 | 0.70% | 800 |
| Mar 24, 2026 | 1,149.00 | 1,159.00 | 1,116.00 | 1,145.00 | 1,145.00 | -4.66% | 6,800 |
| Mar 23, 2026 | 1,199.00 | 1,205.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.92% | 2,600 |
| Mar 17, 2026 | 1,142.00 | 1,190.00 | 1,142.00 | 1,190.00 | 1,190.00 | 2.94% | 500 |
| Mar 16, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,156.00 | 1,156.00 | -1.20% | 700 |
| Mar 13, 2026 | 1,161.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | -1.76% | 400 |
| Mar 11, 2026 | 1,197.00 | 1,197.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.75% | 900 |
| Mar 10, 2026 | 1,154.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,200.00 | 3.99% | 2,700 |
| Mar 9, 2026 | 1,195.00 | 1,195.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.70% | 900 |
| Mar 6, 2026 | 1,174.00 | 1,200.00 | 1,174.00 | 1,174.00 | 1,174.00 | -3.61% | 1,300 |
| Mar 5, 2026 | 1,208.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,218.00 | 2.78% | 800 |
| Mar 4, 2026 | 1,178.00 | 1,185.00 | 1,177.00 | 1,185.00 | 1,185.00 | -1.09% | 500 |
| Mar 3, 2026 | 1,239.00 | 1,269.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.31% | 2,100 |
| Mar 2, 2026 | 1,268.00 | 1,269.00 | 1,216.00 | 1,239.00 | 1,239.00 | 2.57% | 4,000 |
| Feb 27, 2026 | 1,174.00 | 1,212.00 | 1,174.00 | 1,208.00 | 1,208.00 | 0.33% | 6,700 |
| Feb 26, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,204.00 | 1,204.00 | -2.11% | 5,500 |
| Feb 25, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.28% | 400 |
| Feb 24, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.27% | 300 |
| Feb 20, 2026 | 1,230.00 | 1,262.00 | 1,230.00 | 1,262.00 | 1,262.00 | 5.17% | 1,200 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 500 |
| Feb 18, 2026 | 1,213.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 600 |
| Feb 17, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,213.00 | 1,213.00 | -2.88% | 2,600 |
| Feb 16, 2026 | 1,248.00 | 1,250.00 | 1,221.00 | 1,249.00 | 1,249.00 | -2.27% | 1,200 |
| Feb 13, 2026 | 1,230.00 | 1,320.00 | 1,230.00 | 1,278.00 | 1,278.00 | 2.73% | 5,900 |
| Feb 12, 2026 | 1,246.00 | 1,246.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.51% | 400 |
| Feb 9, 2026 | 1,243.00 | 1,276.00 | 1,232.00 | 1,276.00 | 1,276.00 | 2.74% | 2,200 |
| Feb 6, 2026 | 1,250.00 | 1,310.00 | 1,232.00 | 1,242.00 | 1,242.00 | -3.87% | 2,600 |
| Feb 5, 2026 | 1,311.00 | 1,311.00 | 1,288.00 | 1,292.00 | 1,292.00 | 0.31% | 2,300 |
| Feb 4, 2026 | 1,292.00 | 1,292.00 | 1,259.00 | 1,288.00 | 1,288.00 | - | 1,000 |
| Feb 3, 2026 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 100 |
| Feb 2, 2026 | 1,318.00 | 1,318.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 600 |
| Jan 30, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,300.00 | 1,300.00 | -1.22% | 400 |
| Jan 29, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.15% | 100 |
| Jan 27, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.61% | 2,600 |
| Jan 26, 2026 | 1,293.00 | 1,306.00 | 1,293.00 | 1,306.00 | 1,306.00 | 3.40% | 3,100 |
| Jan 23, 2026 | 1,283.00 | 1,283.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.80% | 1,000 |
| Jan 22, 2026 | 1,268.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 1,900 |
| Jan 21, 2026 | 1,263.00 | 1,264.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.63% | 300 |
| Jan 20, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 1.76% | 2,100 |
| Jan 19, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 100 |
| Jan 16, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 200 |
| Jan 15, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.94% | 300 |
| Jan 14, 2026 | 1,271.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 0.39% | 1,700 |
| Jan 13, 2026 | 1,285.00 | 1,286.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.16% | 1,400 |
| Jan 7, 2026 | 1,290.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1.58% | 2,600 |
| Jan 6, 2026 | 1,245.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 1.61% | 800 |
| Jan 5, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.08% | 2,700 |
| Dec 30, 2025 | 1,228.00 | 1,244.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.08% | 800 |
| Dec 29, 2025 | 1,300.00 | 1,300.00 | 1,190.00 | 1,243.00 | 1,243.00 | -2.51% | 7,200 |
| Dec 26, 2025 | 1,272.00 | 1,282.00 | 1,272.00 | 1,275.00 | 1,217.00 | -0.31% | 1,800 |
| Dec 25, 2025 | 1,275.00 | 1,292.00 | 1,275.00 | 1,279.00 | 1,220.82 | 0.31% | 1,100 |
| Dec 24, 2025 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,217.00 | 0.39% | 400 |
| Dec 23, 2025 | 1,287.00 | 1,287.00 | 1,257.00 | 1,270.00 | 1,212.23 | 1.03% | 800 |
| Dec 22, 2025 | 1,328.00 | 1,328.00 | 1,255.00 | 1,257.00 | 1,199.82 | -3.16% | 2,400 |
| Dec 19, 2025 | 1,231.00 | 1,299.00 | 1,221.00 | 1,298.00 | 1,238.95 | 2.93% | 6,200 |
| Dec 18, 2025 | 1,291.00 | 1,291.00 | 1,261.00 | 1,261.00 | 1,203.64 | -2.17% | 800 |
| Dec 17, 2025 | 1,286.00 | 1,289.00 | 1,260.00 | 1,289.00 | 1,230.36 | -0.69% | 1,100 |
| Dec 15, 2025 | 1,277.00 | 1,299.00 | 1,277.00 | 1,298.00 | 1,238.95 | 2.04% | 900 |
| Dec 12, 2025 | 1,293.00 | 1,293.00 | 1,272.00 | 1,272.00 | 1,214.14 | -1.62% | 800 |
| Dec 11, 2025 | 1,321.00 | 1,321.00 | 1,293.00 | 1,293.00 | 1,234.18 | -0.84% | 900 |
| Dec 9, 2025 | 1,300.00 | 1,304.00 | 1,297.00 | 1,304.00 | 1,244.68 | 0.31% | 1,300 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,240.86 | -2.26% | 100 |
| Dec 5, 2025 | 1,332.00 | 1,345.00 | 1,314.00 | 1,330.00 | 1,269.50 | 1.84% | 3,500 |
| Dec 4, 2025 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 1,246.59 | 0.08% | 1,200 |
| Dec 3, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,245.64 | -1.14% | 100 |
| Dec 2, 2025 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,259.95 | 0.84% | 700 |
| Dec 1, 2025 | 1,320.00 | 1,339.00 | 1,309.00 | 1,309.00 | 1,249.45 | 1.47% | 400 |
| Nov 28, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,231.32 | -1.00% | 500 |
| Nov 27, 2025 | 1,317.00 | 1,350.00 | 1,291.00 | 1,303.00 | 1,243.73 | 0.85% | 5,400 |
| Nov 26, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,292.00 | 1,233.23 | 4.19% | 700 |
| Nov 25, 2025 | 1,231.00 | 1,251.00 | 1,231.00 | 1,240.00 | 1,183.59 | 0.81% | 800 |
| Nov 21, 2025 | 1,222.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,174.05 | -0.49% | 600 |
| Nov 20, 2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,179.77 | 2.15% | 2,500 |
| Nov 19, 2025 | 1,202.00 | 1,210.00 | 1,188.00 | 1,210.00 | 1,154.96 | 0.67% | 1,300 |
| Nov 18, 2025 | 1,243.00 | 1,243.00 | 1,200.00 | 1,202.00 | 1,147.32 | -4.15% | 3,500 |
| Nov 17, 2025 | 1,263.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,196.96 | -1.88% | 2,200 |
| Nov 14, 2025 | 1,262.00 | 1,278.00 | 1,260.00 | 1,278.00 | 1,219.86 | -0.16% | 1,000 |
| Nov 13, 2025 | 1,272.00 | 1,284.00 | 1,269.00 | 1,280.00 | 1,221.77 | -0.08% | 2,200 |
| Nov 12, 2025 | 1,318.00 | 1,318.00 | 1,265.00 | 1,281.00 | 1,222.73 | 1.83% | 1,000 |