Skip to main content
Eslead Corporation (TYO:8877)
Japan flag Japan · Delayed Price · Currency is JPY
6,710.00
-270.00 (-3.87%)
At close: Mar 9, 2026

Eslead Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,920.007,020.006,870.006,980.006,980.00-0.57%32,600
Mar 5, 20267,110.007,240.006,980.007,020.007,020.001.89%38,100
Mar 4, 20267,070.007,090.006,810.006,890.006,890.00-4.44%58,700
Mar 3, 20267,460.007,500.007,210.007,210.007,210.00-3.35%42,700
Mar 2, 20267,390.007,470.007,320.007,460.007,460.00-1.06%39,300
Feb 27, 20267,350.007,560.007,310.007,540.007,540.003.57%44,400
Feb 26, 20267,250.007,330.007,220.007,280.007,280.000.55%33,600
Feb 25, 20267,200.007,280.007,190.007,240.007,240.000.56%26,800
Feb 24, 20267,210.007,240.007,130.007,200.007,200.00-0.28%24,300
Feb 20, 20267,200.007,230.007,120.007,220.007,220.00-0.41%20,500
Feb 19, 20267,080.007,260.007,070.007,250.007,250.002.40%29,000
Feb 18, 20266,960.007,110.006,960.007,080.007,080.001.72%19,700
Feb 17, 20266,970.007,050.006,940.006,960.006,960.00-0.29%27,300
Feb 16, 20267,070.007,110.006,980.006,980.006,980.00-1.13%28,900
Feb 13, 20267,300.007,300.007,030.007,060.007,060.00-3.29%34,700
Feb 12, 20267,180.007,350.007,180.007,300.007,300.002.10%31,100
Feb 10, 20267,060.007,190.007,030.007,150.007,150.002.00%23,900
Feb 9, 20266,960.007,080.006,950.007,010.007,010.002.19%34,700
Feb 6, 20266,900.006,900.006,750.006,860.006,860.000.73%22,800
Feb 5, 20266,830.006,890.006,800.006,810.006,810.000.89%29,400
Feb 4, 20266,750.006,800.006,700.006,750.006,750.000.75%24,400
Feb 3, 20266,610.006,700.006,610.006,700.006,700.001.36%28,600
Feb 2, 20266,810.006,810.006,550.006,610.006,610.00-2.07%49,400
Jan 30, 20266,860.006,920.006,550.006,750.006,750.00-1.60%49,300
Jan 29, 20266,820.006,880.006,700.006,860.006,860.000.59%25,500
Jan 28, 20266,910.006,910.006,810.006,820.006,820.00-2.15%24,500
Jan 27, 20267,050.007,050.006,960.006,970.006,970.00-1.13%20,400
Jan 26, 20267,200.007,200.006,980.007,050.007,050.00-2.22%34,900
Jan 23, 20267,340.007,340.007,210.007,210.007,210.00-1.37%16,800
Jan 22, 20267,180.007,310.007,160.007,310.007,310.001.81%15,200
Jan 21, 20267,180.007,290.007,150.007,180.007,180.00-0.28%22,500
Jan 20, 20267,300.007,300.007,180.007,200.007,200.00-1.37%22,000
Jan 19, 20267,310.007,330.007,250.007,300.007,300.00-16,300
Jan 16, 20267,240.007,340.007,150.007,300.007,300.001.96%22,000
Jan 15, 20267,210.007,260.007,150.007,160.007,160.00-0.69%26,900
Jan 14, 20267,090.007,240.007,050.007,210.007,210.001.98%29,400
Jan 13, 20266,970.007,110.006,890.007,070.007,070.003.51%40,800
Jan 9, 20266,790.006,900.006,790.006,830.006,830.000.44%18,500
Jan 8, 20266,820.006,870.006,800.006,800.006,800.000.29%21,800
Jan 7, 20266,800.006,890.006,750.006,780.006,780.00-0.59%48,300
Jan 6, 20266,600.006,850.006,600.006,820.006,820.003.18%37,100
Jan 5, 20266,710.006,760.006,610.006,610.006,610.00-1.49%36,000
Dec 30, 20256,740.006,750.006,680.006,710.006,710.000.30%15,800
Dec 29, 20256,700.006,750.006,630.006,690.006,690.00-20,000
Dec 26, 20256,670.006,720.006,650.006,690.006,690.000.15%14,100
Dec 25, 20256,700.006,700.006,640.006,680.006,680.000.15%10,700
Dec 24, 20256,660.006,710.006,620.006,670.006,670.000.15%16,900
Dec 23, 20256,600.006,660.006,570.006,660.006,660.000.91%13,100
Dec 22, 20256,640.006,650.006,540.006,600.006,600.000.46%28,700
Dec 19, 20256,520.006,660.006,430.006,570.006,570.000.77%38,700
Dec 18, 20256,440.006,540.006,440.006,520.006,520.001.24%30,600
Dec 17, 20256,500.006,540.006,400.006,440.006,440.000.78%27,500
Dec 16, 20256,470.006,570.006,390.006,390.006,390.00-1.24%27,600
Dec 15, 20256,390.006,470.006,340.006,470.006,470.001.57%13,800
Dec 12, 20256,390.006,400.006,310.006,370.006,370.001.92%21,100
Dec 11, 20256,350.006,400.006,250.006,250.006,250.00-1.42%19,600
Dec 10, 20256,220.006,370.006,160.006,340.006,340.002.59%22,500
Dec 9, 20256,260.006,260.006,130.006,180.006,180.00-1.28%14,600
Dec 8, 20256,180.006,260.006,180.006,260.006,260.001.46%10,800
Dec 5, 20256,290.006,310.006,170.006,170.006,170.00-2.06%11,300
Dec 4, 20256,200.006,300.006,190.006,300.006,300.001.78%16,800
Dec 3, 20256,280.006,280.006,190.006,190.006,190.00-1.43%17,300
Dec 2, 20256,320.006,320.006,220.006,280.006,280.00-0.95%21,300
Dec 1, 20256,480.006,480.006,330.006,340.006,340.00-2.16%26,300
Nov 28, 20256,450.006,540.006,450.006,480.006,480.000.15%25,400
Nov 27, 20256,380.006,490.006,340.006,470.006,470.000.94%24,800
Nov 26, 20256,430.006,480.006,370.006,410.006,410.000.16%28,400
Nov 25, 20256,420.006,440.006,330.006,400.006,400.000.47%22,300
Nov 21, 20256,180.006,370.006,180.006,370.006,370.002.58%27,000
Nov 20, 20256,050.006,230.006,050.006,210.006,210.002.99%20,100
Nov 19, 20256,070.006,110.006,010.006,030.006,030.00-0.66%16,500
Nov 18, 20256,210.006,210.006,070.006,070.006,070.00-2.10%25,200
Nov 17, 20256,280.006,280.006,170.006,200.006,200.00-0.64%17,200
Nov 14, 20256,100.006,250.006,030.006,240.006,240.001.79%25,300
Nov 13, 20256,140.006,290.006,110.006,130.006,130.000.16%22,800
Nov 12, 20256,090.006,150.006,060.006,120.006,120.000.82%29,300
Nov 11, 20256,020.006,070.005,950.006,070.006,070.000.83%35,600
Nov 10, 20255,710.006,020.005,700.006,020.006,020.005.80%48,500
Nov 7, 20255,670.005,690.005,620.005,690.005,690.000.71%18,000
Nov 6, 20255,600.005,670.005,600.005,650.005,650.000.89%23,000
Nov 5, 20255,580.005,650.005,450.005,600.005,600.000.90%40,700
Nov 4, 20255,520.005,580.005,410.005,550.005,550.002.02%48,200
Oct 31, 20255,400.005,610.005,330.005,440.005,440.000.93%53,200
Oct 30, 20255,390.005,420.005,330.005,390.005,390.00-25,200
Oct 29, 20255,660.005,660.005,330.005,390.005,390.00-4.94%86,200
Oct 28, 20255,810.005,820.005,650.005,670.005,670.00-3.08%41,300
Oct 27, 20255,860.005,890.005,840.005,850.005,850.00-19,600
Oct 24, 20255,910.005,910.005,850.005,850.005,850.00-0.85%23,900
Oct 23, 20255,730.005,910.005,700.005,900.005,900.002.97%26,900
Oct 22, 20255,680.005,770.005,670.005,730.005,730.001.06%28,700
Oct 21, 20255,580.005,680.005,580.005,670.005,670.000.89%20,100
Oct 20, 20255,550.005,620.005,550.005,620.005,620.002.37%24,100
Oct 17, 20255,420.005,510.005,420.005,490.005,490.000.55%21,100
Oct 16, 20255,410.005,500.005,410.005,460.005,460.002.44%34,100
Oct 15, 20255,220.005,370.005,220.005,330.005,330.002.11%11,900
Oct 14, 20255,170.005,270.005,160.005,220.005,220.00-0.95%19,900
Oct 10, 20255,290.005,290.005,230.005,270.005,270.00-1.13%25,600
Oct 9, 20255,370.005,400.005,310.005,330.005,330.00-1.11%20,400
Oct 8, 20255,430.005,490.005,390.005,390.005,390.00-0.74%12,700
Oct 7, 20255,500.005,500.005,430.005,430.005,430.00-1.27%21,600