TYO:4420
eSOL Co.,Ltd. Stock Price (Quote)
JP¥846.00
+3.00 (+0.356%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 4420.T stock ended at JP¥846.00. This is 0.356% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.66% from a day low at JP¥843.00 to a day high of JP¥857.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥843.00 | JP¥857.00 | JP¥843.00 | JP¥846.00 | 27 200 |
May 01, 2024 | JP¥850.00 | JP¥858.00 | JP¥837.00 | JP¥843.00 | 33 500 |
Apr 30, 2024 | JP¥831.00 | JP¥851.00 | JP¥830.00 | JP¥843.00 | 33 300 |
Apr 26, 2024 | JP¥828.00 | JP¥837.00 | JP¥810.00 | JP¥829.00 | 45 500 |
Apr 25, 2024 | JP¥811.00 | JP¥844.00 | JP¥798.00 | JP¥834.00 | 127 400 |
Apr 24, 2024 | JP¥776.00 | JP¥815.00 | JP¥776.00 | JP¥810.00 | 58 600 |
Apr 23, 2024 | JP¥755.00 | JP¥777.00 | JP¥745.00 | JP¥766.00 | 44 200 |
Apr 22, 2024 | JP¥773.00 | JP¥780.00 | JP¥740.00 | JP¥759.00 | 94 100 |
Apr 19, 2024 | JP¥787.00 | JP¥787.00 | JP¥742.00 | JP¥759.00 | 104 000 |
Apr 18, 2024 | JP¥780.00 | JP¥803.00 | JP¥780.00 | JP¥791.00 | 80 700 |
Apr 17, 2024 | JP¥798.00 | JP¥801.00 | JP¥783.00 | JP¥783.00 | 31 200 |
Apr 16, 2024 | JP¥792.00 | JP¥799.00 | JP¥777.00 | JP¥793.00 | 36 000 |
Apr 15, 2024 | JP¥780.00 | JP¥803.00 | JP¥780.00 | JP¥801.00 | 24 000 |
Apr 12, 2024 | JP¥818.00 | JP¥818.00 | JP¥794.00 | JP¥795.00 | 46 400 |
Apr 11, 2024 | JP¥817.00 | JP¥826.00 | JP¥804.00 | JP¥820.00 | 41 500 |
Apr 10, 2024 | JP¥815.00 | JP¥854.00 | JP¥810.00 | JP¥824.00 | 84 900 |
Apr 09, 2024 | JP¥817.00 | JP¥819.00 | JP¥805.00 | JP¥809.00 | 55 100 |
Apr 08, 2024 | JP¥805.00 | JP¥822.00 | JP¥793.00 | JP¥813.00 | 145 800 |
Apr 05, 2024 | JP¥768.00 | JP¥781.00 | JP¥757.00 | JP¥775.00 | 23 800 |
Apr 04, 2024 | JP¥787.00 | JP¥793.00 | JP¥776.00 | JP¥782.00 | 26 800 |
Apr 03, 2024 | JP¥772.00 | JP¥798.00 | JP¥767.00 | JP¥783.00 | 40 600 |
Apr 02, 2024 | JP¥822.00 | JP¥822.00 | JP¥775.00 | JP¥775.00 | 73 300 |
Apr 01, 2024 | JP¥818.00 | JP¥831.00 | JP¥817.00 | JP¥822.00 | 21 000 |
Mar 29, 2024 | JP¥810.00 | JP¥824.00 | JP¥808.00 | JP¥808.00 | 20 800 |
Mar 28, 2024 | JP¥846.00 | JP¥849.00 | JP¥805.00 | JP¥810.00 | 56 300 |