Skip to main content
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+130.00 (3.83%)
Mar 10, 2026, 12:32 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,365.003,405.003,290.003,390.003,390.00-5.83%118,600
Mar 6, 20263,540.003,600.003,505.003,600.003,600.00-0.28%63,100
Mar 5, 20263,560.003,650.003,555.003,610.003,610.004.49%111,600
Mar 4, 20263,550.003,595.003,415.003,455.003,455.00-5.47%144,200
Mar 3, 20263,755.003,805.003,640.003,655.003,655.00-4.44%102,500
Mar 2, 20263,765.003,835.003,735.003,825.003,825.00-1.03%82,100
Feb 27, 20263,815.003,890.003,765.003,865.003,865.001.05%91,400
Feb 26, 20263,950.003,950.003,810.003,825.003,825.00-2.42%130,900
Feb 25, 20263,925.003,945.003,845.003,920.003,920.000.26%139,800
Feb 24, 20263,890.003,945.003,820.003,910.003,910.000.13%89,900
Feb 20, 20263,900.003,905.003,855.003,905.003,905.00-75,900
Feb 19, 20263,800.003,930.003,800.003,905.003,905.002.76%98,000
Feb 18, 20263,750.003,805.003,730.003,800.003,800.001.33%136,800
Feb 17, 20263,735.003,750.003,695.003,750.003,750.000.40%81,800
Feb 16, 20263,650.003,770.003,640.003,735.003,735.003.32%168,300
Feb 13, 20263,725.003,765.003,500.003,615.003,615.00-1.09%196,500
Feb 12, 20263,950.004,120.003,540.003,655.003,655.00-7.35%273,100
Feb 10, 20263,875.003,955.003,870.003,945.003,945.001.81%96,700
Feb 9, 20263,880.003,935.003,820.003,875.003,875.002.79%121,600
Feb 6, 20263,690.003,780.003,655.003,770.003,770.001.21%89,000
Feb 5, 20263,705.003,750.003,675.003,725.003,725.001.36%99,200
Feb 4, 20263,645.003,695.003,605.003,675.003,675.001.94%88,900
Feb 3, 20263,465.003,625.003,465.003,605.003,605.004.80%97,500
Feb 2, 20263,430.003,490.003,425.003,440.003,440.000.15%80,400
Jan 30, 20263,400.003,455.003,395.003,435.003,435.001.18%44,500
Jan 29, 20263,425.003,425.003,365.003,395.003,395.00-0.88%81,700
Jan 28, 20263,460.003,460.003,410.003,425.003,425.00-1.01%52,000
Jan 27, 20263,415.003,480.003,400.003,460.003,460.000.73%50,300
Jan 26, 20263,490.003,500.003,435.003,435.003,435.00-3.51%66,100
Jan 23, 20263,545.003,575.003,505.003,560.003,560.000.42%58,300
Jan 22, 20263,490.003,585.003,465.003,545.003,545.001.87%74,400
Jan 21, 20263,375.003,500.003,365.003,480.003,480.002.50%88,200
Jan 20, 20263,435.003,460.003,395.003,395.003,395.00-2.02%68,200
Jan 19, 20263,495.003,495.003,430.003,465.003,465.00-0.72%54,000
Jan 16, 20263,420.003,490.003,410.003,490.003,490.001.75%66,700
Jan 15, 20263,420.003,430.003,380.003,430.003,430.000.29%75,500
Jan 14, 20263,365.003,425.003,365.003,420.003,420.001.63%83,000
Jan 13, 20263,355.003,390.003,345.003,365.003,365.001.05%89,800
Jan 9, 20263,340.003,375.003,300.003,330.003,330.00-0.45%99,400
Jan 8, 20263,390.003,395.003,345.003,345.003,345.00-1.18%48,700
Jan 7, 20263,315.003,415.003,305.003,385.003,385.001.50%83,400
Jan 6, 20263,330.003,360.003,315.003,335.003,335.000.45%58,100
Jan 5, 20263,360.003,385.003,310.003,320.003,320.00-1.04%65,300
Dec 30, 20253,370.003,380.003,350.003,355.003,355.00-1.03%53,700
Dec 29, 20253,360.003,395.003,345.003,390.003,390.001.19%59,400
Dec 26, 20253,360.003,370.003,330.003,350.003,350.00-0.15%52,000
Dec 25, 20253,365.003,370.003,330.003,355.003,355.000.75%47,300
Dec 24, 20253,360.003,360.003,325.003,330.003,330.00-0.89%45,500
Dec 23, 20253,350.003,365.003,325.003,360.003,360.00-0.15%71,500
Dec 22, 20253,325.003,370.003,325.003,365.003,365.001.20%73,200
Dec 19, 20253,285.003,325.003,280.003,325.003,325.001.22%56,800
Dec 18, 20253,300.003,325.003,280.003,285.003,285.00-1.65%68,800
Dec 17, 20253,320.003,365.003,305.003,340.003,340.000.60%39,100
Dec 16, 20253,375.003,420.003,315.003,320.003,320.00-3.63%57,700
Dec 15, 20253,410.003,445.003,385.003,445.003,445.001.17%43,900
Dec 12, 20253,420.003,420.003,385.003,405.003,405.001.04%59,500
Dec 11, 20253,490.003,525.003,360.003,370.003,370.00-2.46%100,600
Dec 10, 20253,455.003,470.003,425.003,455.003,455.00-68,600
Dec 9, 20253,450.003,485.003,435.003,455.003,455.00-0.43%78,700
Dec 8, 20253,400.003,470.003,395.003,470.003,470.003.12%93,300
Dec 5, 20253,335.003,370.003,315.003,365.003,365.000.45%66,500
Dec 4, 20253,305.003,350.003,280.003,350.003,350.001.36%62,500
Dec 3, 20253,290.003,315.003,275.003,305.003,305.000.61%59,400
Dec 2, 20253,295.003,315.003,270.003,285.003,285.00-0.61%67,800
Dec 1, 20253,360.003,380.003,295.003,305.003,305.00-1.34%69,700
Nov 28, 20253,315.003,355.003,290.003,350.003,350.001.06%102,000
Nov 27, 20253,325.003,350.003,290.003,315.003,315.000.45%87,800
Nov 26, 20253,310.003,325.003,290.003,300.003,300.00-0.15%67,600
Nov 25, 20253,325.003,340.003,285.003,305.003,305.00-0.15%78,500
Nov 21, 20253,240.003,320.003,240.003,310.003,310.000.15%73,100
Nov 20, 20253,290.003,330.003,250.003,305.003,305.002.64%99,900
Nov 19, 20253,250.003,255.003,160.003,220.003,220.00-0.92%129,700
Nov 18, 20253,305.003,315.003,245.003,250.003,250.00-2.99%69,800
Nov 17, 20253,360.003,390.003,320.003,350.003,350.000.30%99,400
Nov 14, 20253,245.003,385.003,235.003,340.003,340.00-1.33%201,600
Nov 13, 20253,465.003,575.003,350.003,385.003,385.00-2.03%118,000
Nov 12, 20253,440.003,470.003,415.003,455.003,455.000.44%57,600
Nov 11, 20253,475.003,475.003,410.003,440.003,440.00-0.58%41,800
Nov 10, 20253,450.003,470.003,425.003,460.003,460.001.02%31,100
Nov 7, 20253,425.003,435.003,375.003,425.003,425.00-1.01%53,100
Nov 6, 20253,415.003,485.003,400.003,460.003,460.001.32%59,400
Nov 5, 20253,435.003,450.003,300.003,415.003,415.00-2.57%64,500
Nov 4, 20253,445.003,525.003,445.003,505.003,505.00-0.28%60,300
Oct 31, 20253,450.003,515.003,430.003,515.003,515.001.88%51,700
Oct 30, 20253,410.003,475.003,410.003,450.003,450.001.17%173,400
Oct 29, 20253,440.003,510.003,395.003,410.003,410.00-0.87%41,800
Oct 28, 20253,540.003,540.003,440.003,440.003,440.00-3.23%56,000
Oct 27, 20253,495.003,555.003,495.003,555.003,555.002.60%58,900
Oct 24, 20253,495.003,500.003,450.003,465.003,465.000.14%37,900
Oct 23, 20253,430.003,480.003,425.003,460.003,460.00-40,700
Oct 22, 20253,450.003,475.003,415.003,460.003,460.000.87%44,500
Oct 21, 20253,460.003,475.003,425.003,430.003,430.00-0.72%32,900
Oct 20, 20253,400.003,470.003,390.003,455.003,455.002.52%43,500
Oct 17, 20253,370.003,400.003,360.003,370.003,370.00-1.32%33,700
Oct 16, 20253,390.003,430.003,360.003,415.003,415.000.74%56,500
Oct 15, 20253,360.003,390.003,340.003,390.003,390.002.42%66,200
Oct 14, 20253,335.003,385.003,280.003,310.003,310.00-2.79%122,500
Oct 10, 20253,480.003,490.003,405.003,405.003,405.00-3.81%70,800
Oct 9, 20253,500.003,560.003,500.003,540.003,540.001.72%52,300
Oct 8, 20253,580.003,600.003,480.003,480.003,480.00-2.66%77,300