|
Market Closed -
Japan Exchange
14:30:00 30/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 4,240.00 JPY | -6.61% |
|
-5.78% | +26.38% |
| 10-07 | Tranche Update on Espec Corp.'s Equity Buyback Plan announced on August 6, 2026. | CI |
| 08-06 | Espec Corp. authorizes a Buyback Plan. | CI |
Stock exchange
Japan Exchange
6859 4,240.00 ¥
-6.61%
1.07B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6859 | 4,240.00JPY | -6.61% | 1.07B ¥ |
Quotes 5-day view: Espec Corp.
Delayed Quote Japan Exchange
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥4,440.00 | JP¥4,500.00 | JP¥4,560.00 | JP¥4,540.00 | JP¥4,240.00 |
| Volume | 93,700 | 89,300 | 93,200 | 110,700 | 252,400 |
| Change | -1.33% | +1.35% | +1.33% | -0.44% | -6.61% |
| Opening | JP¥4,500.00 | JP¥4,550.00 | JP¥4,570.00 | JP¥4,560.00 | JP¥4,470.00 |
| High | JP¥4,540.00 | JP¥4,600.00 | JP¥4,595.00 | JP¥4,580.00 | JP¥4,550.00 |
| Low | JP¥4,380.00 | JP¥4,480.00 | JP¥4,505.00 | JP¥4,460.00 | JP¥4,170.00 |
Performance
| 1 day | -6.61% | ||
| 1 week | -5.78% | ||
| Current month | +5.34% | ||
| 1 month | +5.34% | ||
| 3 months | +11.87% | ||
| 6 months | +27.52% | ||
| Current year | +26.38% | ||
| 1 year | +22.90% | ||
| 3 years | +93.25% | ||
| 5 years | +84.03% | ||
| 10 years | +194.65% |
Volumes
marketsDaily volume
252,400
Estimated daily volume
252,400
Avg. Volume 20 sessions
145,314
Daily volume ratio
1.74
Avg. Volume 20 sessions JPY
616,131,360
Avg. Volume 20 sessions USD
3,908,737.35
Record volume 1
1,180,800
Record volume 2
1,138,800
Record volume 3
756,300
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
95,695,566,164
Market Cap (USD)
607,536,893
Net sales (JPY)
70,034,000,000
Net sales (USD)
444,620,796
Number of employees
1,898
Sales / Employee (JPY)
36,898,841
Sales / Employee (USD)
234,258
Free-Float
78.37%
Free-Float capitalization (JPY)
84,432,921,747
Free-Float capitalization (USD)
536,034,395
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
4,508
Moving average 20 days
4,408.5
Moving average 50 days
4,133.1
Moving average 100 days
4,153.8
Price spread / (MMA5)
+6.32%
Price spread / (MMA20)
+3.97%
Price spread / (MMA50)
-2.52%
Price spread / (MMA100)
-2.03%
RSI 9 days
59.77
RSI 14 days
58.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.61% | -5.78% | +22.90% | +93.25% | 608M | |
| -3.08% | +2.19% | +16.20% | +143.49% | 117B | |
| -2.36% | +4.31% | +11.49% | +28.69% | 89.42B | |
| -0.93% | +0.69% | +42.14% | +87.20% | 64.62B | |
| -1.22% | 0.00% | +24.93% | +78.29% | 60.29B | |
| -6.86% | -2.40% | +75.17% | +156.56% | 56.15B | |
| -1.57% | +2.09% | +17.34% | +56.15% | 33.96B | |
| +0.05% | +8.94% | +1.68% | +32.16% | 31.04B | |
| +1.76% | +3.25% | +41.06% | +82.98% | 30.51B | |
| -1.25% | +4.29% | +15.32% | +61.77% | 27.98B | |
| Average | -2.21% | +2.92% | +26.82% | +82.05% | 51.17B | |
| Weighted average by Cap. | -2.20% | +2.60% | +26.79% | +89.38% |
Historical Quotes: Espec Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6140a934b6f06ffa664ead8a480d1e.XVZy0h68VdsiPhEKHcitILd8mRcZoPagZBax5S7uaJU.CTMrhWbqB51hT0dCLfvFUe1MzHp71bfEVVvo0FSMMKcbDz6-WcgCjWBMKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:30:00 | 4,240.00 | 21,600 | 252,400 |
| 14:24:57 | 4,215.00 | 100 | 230,800 |
| 14:24:57 | 4,215.00 | 100 | 230,700 |
| 14:24:03 | 4,220.00 | 100 | 230,600 |
| 14:24:03 | 4,220.00 | 100 | 230,500 |
| 14:23:16 | 4,225.00 | 200 | 230,400 |
| 14:23:01 | 4,230.00 | 100 | 230,200 |
| 14:22:39 | 4,230.00 | 100 | 230,100 |
| 14:22:39 | 4,230.00 | 100 | 230,000 |
| 14:22:39 | 4,230.00 | 100 | 229,900 |
Price Extremes
| 1 week | 4,170 |  | 4,600 |
| 1 month | 4,080 | | 4,775 |
| Current year | 2,893 | | 4,790 |
| 1 year | 2,893 | | 4,790 |
| 3 years | 1,920 | | 4,790 |
| 5 years | 1,653 | | 4,790 |
| 10 years | 1,149 | | 4,790 |
Monthly variations
Annual variations
| 2026 | +26.38% | ||
| 2025 | +23.71% | ||
| 2024 | +14.96% | ||
| 2023 | +24.29% | ||
| 2022 | -14.96% | ||
| 2021 | +8.03% | ||
| 2020 | -8.18% | ||
| 2019 | +19.81% | ||
| 2018 | -33.97% | ||
| 2017 | +112.56% | ||
| 2016 | -9.90% | ||
| 2015 | +35.99% | ||
| 2014 | +33.17% | ||
| 2013 | +25.00% | ||
| 2012 | +41.38% | ||
| 2011 | -29.59% | ||
| 2010 | +45.47% | ||
| 2009 | -19.25% | ||
| 2008 | -32.00% | ||
| 2007 | -45.58% | ||
| 2006 | -20.00% | ||
| 2005 | +78.44% | ||
| 2004 | -8.13% | ||
| 2003 | +191.92% | ||
| 2002 | -20.80% | ||
| 2001 | -49.49% | ||
| 2000 | +51.61% | ||
| 1999 | +25.58% | ||
| 1998 | -28.77% | ||
| 1997 | -38.66% | ||
| 1996 | -20.67% | ||
| 1995 | -4.46% | ||
| 1994 | +88.02% | ||
| 1993 | +24.44% | ||
| 1992 | -50.30% |
- Stock Market
- Stocks
- 6859 Stock
- Quotes Espec Corp.
Select your edition
All financial news and data tailored to specific country editions
