Skip to main content
Eslead Corporation (TYO:8877)
Japan flag Japan · Delayed Price · Currency is JPY
5,960.00
+100.00 (1.71%)
Apr 28, 2026, 3:30 PM JST

Eslead Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,880.005,960.005,860.005,960.005,960.001.71%23,700
Apr 27, 20265,800.005,880.005,740.005,860.005,860.000.51%30,400
Apr 24, 20265,880.005,890.005,760.005,830.005,830.00-0.85%29,200
Apr 23, 20265,910.005,910.005,810.005,880.005,880.00-0.68%34,900
Apr 22, 20266,110.006,110.005,910.005,920.005,920.00-2.95%35,200
Apr 21, 20266,180.006,180.006,070.006,100.006,100.00-0.16%26,600
Apr 20, 20266,090.006,140.006,050.006,110.006,110.000.49%26,300
Apr 17, 20266,200.006,200.006,070.006,080.006,080.00-2.72%35,300
Apr 16, 20266,320.006,340.006,230.006,250.006,250.00-0.79%29,600
Apr 15, 20266,350.006,390.006,270.006,300.006,300.00-24,400
Apr 14, 20266,300.006,350.006,260.006,300.006,300.000.64%29,500
Apr 13, 20266,350.006,430.006,230.006,260.006,260.00-1.42%23,300
Apr 10, 20266,410.006,440.006,350.006,350.006,350.00-0.94%21,400
Apr 9, 20266,460.006,540.006,410.006,410.006,410.00-1.69%32,900
Apr 8, 20266,490.006,530.006,470.006,520.006,520.003.00%34,100
Apr 7, 20266,220.006,330.006,220.006,330.006,330.001.77%18,000
Apr 6, 20266,300.006,320.006,220.006,220.006,220.00-1.58%24,700
Apr 3, 20266,300.006,320.006,250.006,320.006,320.000.32%20,900
Apr 2, 20266,420.006,480.006,260.006,300.006,300.00-1.10%41,100
Apr 1, 20266,300.006,380.006,280.006,370.006,370.004.26%31,700
Mar 31, 20266,100.006,200.006,040.006,110.006,110.00-0.65%31,900
Mar 30, 20266,030.006,170.005,980.006,150.006,150.00-3.30%75,100
Mar 27, 20266,350.006,430.006,340.006,360.006,225.00-0.16%134,300
Mar 26, 20266,390.006,440.006,330.006,370.006,234.790.47%93,200
Mar 25, 20266,380.006,420.006,340.006,340.006,205.421.28%54,900
Mar 24, 20266,200.006,280.006,180.006,260.006,127.123.47%62,300
Mar 23, 20266,160.006,190.005,980.006,050.005,921.58-2.26%107,300
Mar 19, 20266,460.006,510.006,190.006,190.006,058.61-7.06%258,200
Mar 18, 20266,590.006,660.006,580.006,660.006,518.632.46%36,800
Mar 17, 20266,520.006,590.006,490.006,500.006,362.030.31%33,900
Mar 16, 20266,550.006,600.006,480.006,480.006,342.45-0.92%42,600
Mar 13, 20266,530.006,600.006,530.006,540.006,401.18-0.91%44,600
Mar 12, 20266,710.006,720.006,580.006,600.006,459.91-2.94%48,100
Mar 11, 20266,900.006,930.006,800.006,800.006,655.66-0.29%24,600
Mar 10, 20266,860.006,940.006,790.006,820.006,675.241.64%40,300
Mar 9, 20266,650.006,730.006,490.006,710.006,567.57-3.87%59,800
Mar 6, 20266,920.007,020.006,870.006,980.006,831.84-0.57%32,600
Mar 5, 20267,110.007,240.006,980.007,020.006,870.991.89%38,100
Mar 4, 20267,070.007,090.006,810.006,890.006,743.75-4.44%58,700
Mar 3, 20267,460.007,500.007,210.007,210.007,056.96-3.35%42,700
Mar 2, 20267,390.007,470.007,320.007,460.007,301.65-1.06%39,300
Feb 27, 20267,350.007,560.007,310.007,540.007,379.953.57%44,400
Feb 26, 20267,250.007,330.007,220.007,280.007,125.470.55%33,600
Feb 25, 20267,200.007,280.007,190.007,240.007,086.320.56%26,800
Feb 24, 20267,210.007,240.007,130.007,200.007,047.17-0.28%24,300
Feb 20, 20267,200.007,230.007,120.007,220.007,066.75-0.41%20,500
Feb 19, 20267,080.007,260.007,070.007,250.007,096.112.40%29,000
Feb 18, 20266,960.007,110.006,960.007,080.006,929.721.72%19,700
Feb 17, 20266,970.007,050.006,940.006,960.006,812.26-0.29%27,300
Feb 16, 20267,070.007,110.006,980.006,980.006,831.84-1.13%28,900
Feb 13, 20267,300.007,300.007,030.007,060.006,910.14-3.29%34,700
Feb 12, 20267,180.007,350.007,180.007,300.007,145.052.10%31,100
Feb 10, 20267,060.007,190.007,030.007,150.006,998.232.00%23,900
Feb 9, 20266,960.007,080.006,950.007,010.006,861.202.19%34,700
Feb 6, 20266,900.006,900.006,750.006,860.006,714.390.73%22,800
Feb 5, 20266,830.006,890.006,800.006,810.006,665.450.89%29,400
Feb 4, 20266,750.006,800.006,700.006,750.006,606.720.75%24,400
Feb 3, 20266,610.006,700.006,610.006,700.006,557.781.36%28,600
Feb 2, 20266,810.006,810.006,550.006,610.006,469.69-2.07%49,400
Jan 30, 20266,860.006,920.006,550.006,750.006,606.72-1.60%49,300
Jan 29, 20266,820.006,880.006,700.006,860.006,714.390.59%25,500
Jan 28, 20266,910.006,910.006,810.006,820.006,675.24-2.15%24,500
Jan 27, 20267,050.007,050.006,960.006,970.006,822.05-1.13%20,400
Jan 26, 20267,200.007,200.006,980.007,050.006,900.35-2.22%34,900
Jan 23, 20267,340.007,340.007,210.007,210.007,056.96-1.37%16,800
Jan 22, 20267,180.007,310.007,160.007,310.007,154.831.81%15,200
Jan 21, 20267,180.007,290.007,150.007,180.007,027.59-0.28%22,500
Jan 20, 20267,300.007,300.007,180.007,200.007,047.17-1.37%22,000
Jan 19, 20267,310.007,330.007,250.007,300.007,145.05-16,300
Jan 16, 20267,240.007,340.007,150.007,300.007,145.051.96%22,000
Jan 15, 20267,210.007,260.007,150.007,160.007,008.02-0.69%26,900
Jan 14, 20267,090.007,240.007,050.007,210.007,056.961.98%29,400
Jan 13, 20266,970.007,110.006,890.007,070.006,919.933.51%40,800
Jan 9, 20266,790.006,900.006,790.006,830.006,685.020.44%18,500
Jan 8, 20266,820.006,870.006,800.006,800.006,655.660.29%21,800
Jan 7, 20266,800.006,890.006,750.006,780.006,636.08-0.59%48,300
Jan 6, 20266,600.006,850.006,600.006,820.006,675.243.18%37,100
Jan 5, 20266,710.006,760.006,610.006,610.006,469.69-1.49%36,000
Dec 30, 20256,740.006,750.006,680.006,710.006,567.570.30%15,800
Dec 29, 20256,700.006,750.006,630.006,690.006,548.00-20,000
Dec 26, 20256,670.006,720.006,650.006,690.006,548.000.15%14,100
Dec 25, 20256,700.006,700.006,640.006,680.006,538.210.15%10,700
Dec 24, 20256,660.006,710.006,620.006,670.006,528.420.15%16,900
Dec 23, 20256,600.006,660.006,570.006,660.006,518.630.91%13,100
Dec 22, 20256,640.006,650.006,540.006,600.006,459.910.46%28,700
Dec 19, 20256,520.006,660.006,430.006,570.006,430.540.77%38,700
Dec 18, 20256,440.006,540.006,440.006,520.006,381.601.24%30,600
Dec 17, 20256,500.006,540.006,400.006,440.006,303.300.78%27,500
Dec 16, 20256,470.006,570.006,390.006,390.006,254.36-1.24%27,600
Dec 15, 20256,390.006,470.006,340.006,470.006,332.671.57%13,800
Dec 12, 20256,390.006,400.006,310.006,370.006,234.791.92%21,100
Dec 11, 20256,350.006,400.006,250.006,250.006,117.33-1.42%19,600
Dec 10, 20256,220.006,370.006,160.006,340.006,205.422.59%22,500
Dec 9, 20256,260.006,260.006,130.006,180.006,048.82-1.28%14,600
Dec 8, 20256,180.006,260.006,180.006,260.006,127.121.46%10,800
Dec 5, 20256,290.006,310.006,170.006,170.006,039.03-2.06%11,300
Dec 4, 20256,200.006,300.006,190.006,300.006,166.271.78%16,800
Dec 3, 20256,280.006,280.006,190.006,190.006,058.61-1.43%17,300
Dec 2, 20256,320.006,320.006,220.006,280.006,146.70-0.95%21,300
Dec 1, 20256,480.006,480.006,330.006,340.006,205.42-2.16%26,300