ESPOIR Co.,Ltd. (XNGO:3260)
Japan
· Delayed Price · Currency is JPY 801.00
+26.00 (3.35%)
At close: Apr 28, 2026
ESPOIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 775.00 | 839.00 | 625.00 | 801.00 | 801.00 | 3.35% | 150,100 |
| Apr 27, 2026 | 838.00 | 865.00 | 748.00 | 775.00 | 775.00 | -13.70% | 78,700 |
| Apr 24, 2026 | 829.00 | 913.00 | 810.00 | 898.00 | 898.00 | 6.40% | 29,000 |
| Apr 23, 2026 | 837.00 | 875.00 | 825.00 | 844.00 | 844.00 | 0.84% | 20,700 |
| Apr 22, 2026 | 884.00 | 885.00 | 820.00 | 837.00 | 837.00 | -6.17% | 42,400 |
| Apr 21, 2026 | 819.00 | 934.00 | 819.00 | 892.00 | 892.00 | -7.95% | 131,200 |
| Apr 20, 2026 | 990.00 | 990.00 | 969.00 | 969.00 | 969.00 | -2.02% | 32,300 |
| Apr 17, 2026 | 955.00 | 1,000.00 | 955.00 | 989.00 | 989.00 | 5.44% | 86,600 |
| Apr 16, 2026 | 971.00 | 981.00 | 938.00 | 938.00 | 938.00 | -5.06% | 24,800 |
| Apr 15, 2026 | 993.00 | 994.00 | 970.00 | 988.00 | 988.00 | -0.40% | 27,600 |
| Apr 14, 2026 | 936.00 | 1,000.00 | 933.00 | 992.00 | 992.00 | 4.75% | 39,400 |
| Apr 13, 2026 | 930.00 | 959.00 | 911.00 | 947.00 | 947.00 | 1.72% | 16,500 |
| Apr 10, 2026 | 930.00 | 935.00 | 900.00 | 931.00 | 931.00 | 0.22% | 17,400 |
| Apr 9, 2026 | 930.00 | 931.00 | 925.00 | 929.00 | 929.00 | 0.11% | 13,500 |
| Apr 8, 2026 | 929.00 | 930.00 | 921.00 | 928.00 | 928.00 | - | 13,900 |
| Apr 7, 2026 | 929.00 | 930.00 | 920.00 | 928.00 | 928.00 | -0.11% | 17,400 |
| Apr 6, 2026 | 931.00 | 931.00 | 901.00 | 929.00 | 929.00 | 0.32% | 20,600 |
| Apr 3, 2026 | 867.00 | 930.00 | 867.00 | 926.00 | 926.00 | 6.81% | 25,300 |
| Apr 2, 2026 | 896.00 | 896.00 | 865.00 | 867.00 | 867.00 | -3.34% | 1,000 |
| Apr 1, 2026 | 899.00 | 899.00 | 855.00 | 897.00 | 897.00 | -0.33% | 5,700 |
| Mar 31, 2026 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | - | 5,900 |
| Mar 30, 2026 | 912.00 | 912.00 | 880.00 | 900.00 | 900.00 | -1.32% | 11,900 |
| Mar 27, 2026 | 857.00 | 930.00 | 838.00 | 912.00 | 912.00 | 7.80% | 37,700 |
| Mar 26, 2026 | 803.00 | 850.00 | 741.00 | 846.00 | 846.00 | 5.09% | 24,600 |
| Mar 25, 2026 | 720.00 | 860.00 | 720.00 | 805.00 | 805.00 | 13.38% | 35,700 |
| Mar 24, 2026 | 708.00 | 720.00 | 690.00 | 710.00 | 710.00 | 0.28% | 4,800 |
| Mar 23, 2026 | 680.00 | 709.00 | 680.00 | 708.00 | 708.00 | 3.36% | 4,100 |
| Mar 19, 2026 | 685.00 | 710.00 | 680.00 | 685.00 | 685.00 | 0.74% | 4,400 |
| Mar 18, 2026 | 700.00 | 700.00 | 674.00 | 680.00 | 680.00 | -2.86% | 4,200 |
| Mar 17, 2026 | 670.00 | 701.00 | 669.00 | 700.00 | 700.00 | 4.48% | 4,500 |
| Mar 16, 2026 | 673.00 | 700.00 | 643.00 | 670.00 | 670.00 | -0.45% | 4,100 |
| Mar 13, 2026 | 675.00 | 675.00 | 645.00 | 673.00 | 673.00 | -0.30% | 500 |
| Mar 12, 2026 | 678.00 | 686.00 | 656.00 | 675.00 | 675.00 | -0.44% | 1,600 |
| Mar 11, 2026 | 635.00 | 678.00 | 634.00 | 678.00 | 678.00 | 6.94% | 3,500 |
| Mar 10, 2026 | 635.00 | 635.00 | 622.00 | 634.00 | 634.00 | 0.32% | 700 |
| Mar 9, 2026 | 610.00 | 632.00 | 570.00 | 632.00 | 632.00 | 0.32% | 8,600 |
| Mar 6, 2026 | 650.00 | 650.00 | 617.00 | 630.00 | 630.00 | -1.56% | 3,100 |
| Mar 5, 2026 | 644.00 | 648.00 | 625.00 | 640.00 | 640.00 | -1.23% | 2,800 |
| Mar 4, 2026 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | -2.11% | 1,500 |
| Mar 3, 2026 | 652.00 | 699.00 | 652.00 | 662.00 | 662.00 | -0.90% | 3,300 |
| Mar 2, 2026 | 678.00 | 680.00 | 649.00 | 668.00 | 668.00 | -4.98% | 3,600 |
| Feb 27, 2026 | 682.00 | 712.00 | 670.00 | 703.00 | 703.00 | 9.50% | 15,300 |
| Feb 26, 2026 | 616.00 | 675.00 | 603.00 | 642.00 | 642.00 | 1.90% | 16,100 |
| Feb 25, 2026 | 543.00 | 639.00 | 520.00 | 630.00 | 630.00 | 16.88% | 21,900 |
| Feb 24, 2026 | 580.00 | 580.00 | 539.00 | 539.00 | 539.00 | -6.91% | 10,100 |
| Feb 20, 2026 | 600.00 | 642.00 | 574.00 | 579.00 | 579.00 | 0.87% | 25,100 |
| Feb 19, 2026 | 586.00 | 586.00 | 533.00 | 574.00 | 574.00 | 3.80% | 10,800 |
| Feb 18, 2026 | 569.00 | 569.00 | 552.00 | 553.00 | 553.00 | -1.25% | 8,100 |
| Feb 17, 2026 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | -1.75% | 2,400 |
| Feb 16, 2026 | 585.00 | 588.00 | 561.00 | 570.00 | 570.00 | -3.55% | 9,700 |
| Feb 13, 2026 | 611.00 | 614.00 | 577.00 | 591.00 | 591.00 | -4.21% | 13,000 |
| Feb 12, 2026 | 615.00 | 617.00 | 609.00 | 617.00 | 617.00 | 0.16% | 3,000 |
| Feb 10, 2026 | 601.00 | 619.00 | 600.00 | 616.00 | 616.00 | 3.70% | 8,500 |
| Feb 9, 2026 | 613.00 | 619.00 | 570.00 | 594.00 | 594.00 | -3.10% | 12,000 |
| Feb 6, 2026 | 667.00 | 667.00 | 602.00 | 613.00 | 613.00 | -6.70% | 6,100 |
| Feb 5, 2026 | 655.00 | 664.00 | 645.00 | 657.00 | 657.00 | 0.31% | 5,100 |
| Feb 4, 2026 | 671.00 | 673.00 | 655.00 | 655.00 | 655.00 | -2.09% | 3,800 |
| Feb 3, 2026 | 669.00 | 669.00 | 660.00 | 669.00 | 669.00 | 0.30% | 2,200 |
| Feb 2, 2026 | 665.00 | 670.00 | 660.00 | 667.00 | 667.00 | -0.30% | 3,400 |
| Jan 30, 2026 | 679.00 | 679.00 | 667.00 | 669.00 | 669.00 | -1.47% | 2,300 |
| Jan 29, 2026 | 691.00 | 691.00 | 663.00 | 679.00 | 679.00 | 2.72% | 1,600 |
| Jan 28, 2026 | 672.00 | 679.00 | 661.00 | 661.00 | 661.00 | -3.92% | 7,000 |
| Jan 27, 2026 | 700.00 | 701.00 | 674.00 | 688.00 | 688.00 | -1.57% | 6,000 |
| Jan 26, 2026 | 702.00 | 720.00 | 683.00 | 699.00 | 699.00 | -1.13% | 3,900 |
| Jan 23, 2026 | 714.00 | 714.00 | 700.00 | 707.00 | 707.00 | -0.98% | 3,400 |
| Jan 22, 2026 | 705.00 | 729.00 | 705.00 | 714.00 | 714.00 | 2.73% | 2,300 |
| Jan 21, 2026 | 704.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.14% | 3,000 |
| Jan 20, 2026 | 713.00 | 717.00 | 700.00 | 703.00 | 703.00 | -1.68% | 3,100 |
| Jan 19, 2026 | 728.00 | 733.00 | 706.00 | 715.00 | 715.00 | -1.92% | 3,800 |
| Jan 16, 2026 | 725.00 | 729.00 | 700.00 | 729.00 | 729.00 | -0.68% | 9,000 |
| Jan 15, 2026 | 782.00 | 782.00 | 725.00 | 734.00 | 734.00 | -6.26% | 7,600 |
| Jan 14, 2026 | 781.00 | 785.00 | 781.00 | 783.00 | 783.00 | 0.26% | 2,000 |
| Jan 13, 2026 | 781.00 | 781.00 | 764.00 | 781.00 | 781.00 | 2.76% | 4,300 |
| Jan 9, 2026 | 760.00 | 772.00 | 721.00 | 760.00 | 760.00 | -0.65% | 7,900 |
| Jan 8, 2026 | 710.00 | 831.00 | 701.00 | 765.00 | 765.00 | 9.29% | 10,800 |
| Jan 7, 2026 | 709.00 | 710.00 | 689.00 | 700.00 | 700.00 | -0.14% | 3,500 |
| Jan 6, 2026 | 692.00 | 701.00 | 689.00 | 701.00 | 701.00 | 1.30% | 5,500 |
| Jan 5, 2026 | 700.00 | 700.00 | 675.00 | 692.00 | 692.00 | 1.76% | 4,400 |
| Dec 30, 2025 | 659.00 | 680.00 | 655.00 | 680.00 | 680.00 | 4.45% | 6,700 |
| Dec 29, 2025 | 658.00 | 665.00 | 650.00 | 651.00 | 651.00 | -1.51% | 9,700 |
| Dec 26, 2025 | 673.00 | 679.00 | 661.00 | 661.00 | 661.00 | -1.78% | 10,300 |
| Dec 25, 2025 | 675.00 | 700.00 | 673.00 | 673.00 | 673.00 | -0.30% | 7,800 |
| Dec 24, 2025 | 681.00 | 682.00 | 670.00 | 675.00 | 675.00 | -0.30% | 7,200 |
| Dec 23, 2025 | 671.00 | 680.00 | 650.00 | 677.00 | 677.00 | 0.30% | 10,800 |
| Dec 22, 2025 | 689.00 | 689.00 | 668.00 | 675.00 | 675.00 | -3.43% | 6,500 |
| Dec 19, 2025 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.29% | 1,100 |
| Dec 18, 2025 | 705.00 | 715.00 | 685.00 | 701.00 | 701.00 | 0.14% | 3,800 |
| Dec 17, 2025 | 719.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.29% | 3,100 |
| Dec 16, 2025 | 709.00 | 709.00 | 670.00 | 698.00 | 698.00 | -1.55% | 9,200 |
| Dec 15, 2025 | 700.00 | 725.00 | 700.00 | 709.00 | 709.00 | -0.28% | 3,500 |
| Dec 12, 2025 | 718.00 | 725.00 | 696.00 | 711.00 | 711.00 | -0.97% | 4,400 |
| Dec 11, 2025 | 725.00 | 735.00 | 716.00 | 718.00 | 718.00 | -2.84% | 2,400 |
| Dec 10, 2025 | 742.00 | 765.00 | 739.00 | 739.00 | 739.00 | - | 1,700 |
| Dec 9, 2025 | 746.00 | 776.00 | 739.00 | 739.00 | 739.00 | -4.89% | 2,500 |
| Dec 8, 2025 | 773.00 | 777.00 | 750.00 | 777.00 | 777.00 | 0.52% | 1,500 |
| Dec 5, 2025 | 773.00 | 773.00 | 770.00 | 773.00 | 773.00 | 0.39% | 900 |
| Dec 4, 2025 | 798.00 | 798.00 | 769.00 | 770.00 | 770.00 | 0.65% | 6,100 |
| Dec 3, 2025 | 766.00 | 766.00 | 686.00 | 765.00 | 765.00 | -0.26% | 6,500 |
| Dec 2, 2025 | 805.00 | 805.00 | 737.00 | 767.00 | 767.00 | -2.91% | 4,200 |
| Dec 1, 2025 | 796.00 | 796.00 | 754.00 | 790.00 | 790.00 | -0.88% | 900 |