Skip to main content
Espec Corp. (TYO:6859)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+20.00 (0.61%)
Apr 28, 2026, 3:30 PM JST

Espec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,290.003,315.003,270.003,305.003,305.000.61%56,500
Apr 27, 20263,265.003,320.003,225.003,285.003,285.000.61%56,200
Apr 24, 20263,290.003,310.003,255.003,265.003,265.00-0.76%29,600
Apr 23, 20263,340.003,340.003,245.003,290.003,290.00-1.20%50,200
Apr 22, 20263,360.003,360.003,310.003,330.003,330.00-1.62%44,300
Apr 21, 20263,380.003,395.003,360.003,385.003,385.001.65%46,800
Apr 20, 20263,360.003,395.003,320.003,330.003,330.00-0.60%45,600
Apr 17, 20263,360.003,365.003,330.003,350.003,350.00-0.89%55,800
Apr 16, 20263,400.003,400.003,360.003,380.003,380.000.90%43,500
Apr 15, 20263,390.003,420.003,340.003,350.003,350.00-0.89%63,200
Apr 14, 20263,360.003,390.003,355.003,380.003,380.001.35%57,600
Apr 13, 20263,345.003,380.003,295.003,335.003,335.00-0.89%74,800
Apr 10, 20263,310.003,385.003,310.003,365.003,365.002.44%74,800
Apr 9, 20263,280.003,310.003,265.003,285.003,285.000.31%49,800
Apr 8, 20263,210.003,280.003,205.003,275.003,275.003.80%73,600
Apr 7, 20263,120.003,155.003,115.003,155.003,155.001.28%48,700
Apr 6, 20263,100.003,145.003,100.003,115.003,115.000.81%43,700
Apr 3, 20263,100.003,130.003,080.003,090.003,090.000.16%38,500
Apr 2, 20263,165.003,175.003,060.003,085.003,085.00-1.75%58,500
Apr 1, 20263,120.003,140.003,075.003,140.003,140.005.62%100,500
Mar 31, 20262,921.003,010.002,920.002,973.002,973.00-0.67%103,700
Mar 30, 20262,901.003,000.002,893.002,993.002,993.00-4.07%128,800
Mar 27, 20263,100.003,155.003,070.003,120.003,050.00-0.32%82,300
Mar 26, 20263,180.003,210.003,110.003,130.003,059.78-2.03%71,000
Mar 25, 20263,195.003,220.003,180.003,195.003,123.322.24%66,900
Mar 24, 20263,145.003,160.003,075.003,125.003,054.892.97%103,000
Mar 23, 20263,100.003,100.002,990.003,035.002,966.91-3.80%118,700
Mar 19, 20263,300.003,300.003,150.003,155.003,084.21-6.93%139,600
Mar 18, 20263,370.003,390.003,330.003,390.003,313.940.74%102,000
Mar 17, 20263,420.003,420.003,345.003,365.003,289.50-0.44%88,600
Mar 16, 20263,365.003,400.003,330.003,380.003,304.17-0.88%101,800
Mar 13, 20263,400.003,440.003,395.003,410.003,333.49-1.73%88,000
Mar 12, 20263,535.003,570.003,410.003,470.003,392.15-3.48%117,900
Mar 11, 20263,590.003,655.003,565.003,595.003,514.341.27%146,400
Mar 10, 20263,500.003,565.003,480.003,550.003,470.354.72%62,400
Mar 9, 20263,365.003,405.003,290.003,390.003,313.94-5.83%118,600
Mar 6, 20263,540.003,600.003,505.003,600.003,519.23-0.28%63,100
Mar 5, 20263,560.003,650.003,555.003,610.003,529.014.49%111,600
Mar 4, 20263,550.003,595.003,415.003,455.003,377.48-5.47%144,200
Mar 3, 20263,755.003,805.003,640.003,655.003,573.00-4.44%102,500
Mar 2, 20263,765.003,835.003,735.003,825.003,739.18-1.03%82,100
Feb 27, 20263,815.003,890.003,765.003,865.003,778.291.05%91,400
Feb 26, 20263,950.003,950.003,810.003,825.003,739.18-2.42%130,900
Feb 25, 20263,925.003,945.003,845.003,920.003,832.050.26%139,800
Feb 24, 20263,890.003,945.003,820.003,910.003,822.280.13%89,900
Feb 20, 20263,900.003,905.003,855.003,905.003,817.39-75,900
Feb 19, 20263,800.003,930.003,800.003,905.003,817.392.76%98,000
Feb 18, 20263,750.003,805.003,730.003,800.003,714.741.33%136,800
Feb 17, 20263,735.003,750.003,695.003,750.003,665.870.40%81,800
Feb 16, 20263,650.003,770.003,640.003,735.003,651.203.32%168,300
Feb 13, 20263,725.003,765.003,500.003,615.003,533.89-1.09%196,500
Feb 12, 20263,950.004,120.003,540.003,655.003,573.00-7.35%273,100
Feb 10, 20263,875.003,955.003,870.003,945.003,856.491.81%96,700
Feb 9, 20263,880.003,935.003,820.003,875.003,788.062.79%121,600
Feb 6, 20263,690.003,780.003,655.003,770.003,685.421.21%89,000
Feb 5, 20263,705.003,750.003,675.003,725.003,641.431.36%99,200
Feb 4, 20263,645.003,695.003,605.003,675.003,592.551.94%88,900
Feb 3, 20263,465.003,625.003,465.003,605.003,524.124.80%97,500
Feb 2, 20263,430.003,490.003,425.003,440.003,362.820.15%80,400
Jan 30, 20263,400.003,455.003,395.003,435.003,357.931.18%44,500
Jan 29, 20263,425.003,425.003,365.003,395.003,318.83-0.88%81,700
Jan 28, 20263,460.003,460.003,410.003,425.003,348.16-1.01%52,000
Jan 27, 20263,415.003,480.003,400.003,460.003,382.370.73%50,300
Jan 26, 20263,490.003,500.003,435.003,435.003,357.93-3.51%66,100
Jan 23, 20263,545.003,575.003,505.003,560.003,480.130.42%58,300
Jan 22, 20263,490.003,585.003,465.003,545.003,465.461.87%74,400
Jan 21, 20263,375.003,500.003,365.003,480.003,401.922.50%88,200
Jan 20, 20263,435.003,460.003,395.003,395.003,318.83-2.02%68,200
Jan 19, 20263,495.003,495.003,430.003,465.003,387.26-0.72%54,000
Jan 16, 20263,420.003,490.003,410.003,490.003,411.701.75%66,700
Jan 15, 20263,420.003,430.003,380.003,430.003,353.040.29%75,500
Jan 14, 20263,365.003,425.003,365.003,420.003,343.271.63%83,000
Jan 13, 20263,355.003,390.003,345.003,365.003,289.501.05%89,800
Jan 9, 20263,340.003,375.003,300.003,330.003,255.29-0.45%99,400
Jan 8, 20263,390.003,395.003,345.003,345.003,269.95-1.18%48,700
Jan 7, 20263,315.003,415.003,305.003,385.003,309.051.50%83,400
Jan 6, 20263,330.003,360.003,315.003,335.003,260.180.45%58,100
Jan 5, 20263,360.003,385.003,310.003,320.003,245.51-1.04%65,300
Dec 30, 20253,370.003,380.003,350.003,355.003,279.73-1.03%53,700
Dec 29, 20253,360.003,395.003,345.003,390.003,313.941.19%59,400
Dec 26, 20253,360.003,370.003,330.003,350.003,274.84-0.15%52,000
Dec 25, 20253,365.003,370.003,330.003,355.003,279.730.75%47,300
Dec 24, 20253,360.003,360.003,325.003,330.003,255.29-0.89%45,500
Dec 23, 20253,350.003,365.003,325.003,360.003,284.62-0.15%71,500
Dec 22, 20253,325.003,370.003,325.003,365.003,289.501.20%73,200
Dec 19, 20253,285.003,325.003,280.003,325.003,250.401.22%56,800
Dec 18, 20253,300.003,325.003,280.003,285.003,211.30-1.65%68,800
Dec 17, 20253,320.003,365.003,305.003,340.003,265.060.60%39,100
Dec 16, 20253,375.003,420.003,315.003,320.003,245.51-3.63%57,700
Dec 15, 20253,410.003,445.003,385.003,445.003,367.711.17%43,900
Dec 12, 20253,420.003,420.003,385.003,405.003,328.611.04%59,500
Dec 11, 20253,490.003,525.003,360.003,370.003,294.39-2.46%100,600
Dec 10, 20253,455.003,470.003,425.003,455.003,377.48-68,600
Dec 9, 20253,450.003,485.003,435.003,455.003,377.48-0.43%78,700
Dec 8, 20253,400.003,470.003,395.003,470.003,392.153.12%93,300
Dec 5, 20253,335.003,370.003,315.003,365.003,289.500.45%66,500
Dec 4, 20253,305.003,350.003,280.003,350.003,274.841.36%62,500
Dec 3, 20253,290.003,315.003,275.003,305.003,230.850.61%59,400
Dec 2, 20253,295.003,315.003,270.003,285.003,211.30-0.61%67,800
Dec 1, 20253,360.003,380.003,295.003,305.003,230.85-1.34%69,700