|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,980.00 JPY | -2.45% |
|
+2.05% | +18.63% |
| 07-08 | Tranche Update on Espec Corp.'s Equity Buyback Plan announced on November 13, 2025. | CI |
| 04-07 | Tranche Update on Espec Corp.'s Equity Buyback Plan announced on November 13, 2025. | CI |
Quotes 5-day view: Espec Corp.
Delayed Quote Japan Exchange
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | JP¥3,855.00 | JP¥3,900.00 | JP¥4,045.00 | JP¥4,080.00 | JP¥3,980.00 |
| Volume | 112,900 | 114,100 | 108,200 | 110,100 | 132,200 |
| Change | -1.15% | +1.17% | +3.72% | +0.87% | -2.45% |
| Opening | JP¥3,970.00 | JP¥3,855.00 | JP¥3,950.00 | JP¥3,975.00 | JP¥3,930.00 |
| High | JP¥4,005.00 | JP¥3,940.00 | JP¥4,080.00 | JP¥4,105.00 | JP¥3,995.00 |
| Low | JP¥3,820.00 | JP¥3,830.00 | JP¥3,935.00 | JP¥3,975.00 | JP¥3,795.00 |
Performance
| 1 day | -2.45% | ||
| 1 week | +2.05% | ||
| Current month | -5.91% | ||
| 1 month | -15.32% | ||
| 3 months | +18.81% | ||
| 6 months | +14.86% | ||
| Current year | +18.63% | ||
| 1 year | +29.64% | ||
| 3 years | +70.96% | ||
| 5 years | +83.16% | ||
| 10 years | +193.73% |
Volumes
marketsDaily volume
132,200
Estimated daily volume
132,200
Avg. Volume 20 sessions
120,333
Daily volume ratio
1.1
Avg. Volume 20 sessions JPY
478,925,340
Avg. Volume 20 sessions USD
2,946,348.69
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)
84,422,179,385
Market Cap (USD)
519,335,741
Net sales (JPY)
70,034,000,000
Net sales (USD)
430,824,690
Number of employees
1,898
Sales / Employee (JPY)
36,898,841
Sales / Employee (USD)
226,989
Free-Float
78.49 %
Free-Float capitalization (JPY)
74,381,266,901
Free-Float capitalization (USD)
457,567,557
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
3,972
Moving average 20 days
4,233.25
Moving average 50 days
3,995.6
Moving average 100 days
3,691.91
Price spread / (MMA5)
-0.20%
Price spread / (MMA20)
+6.36%
Price spread / (MMA50)
+0.39%
Price spread / (MMA100)
-7.24%
STIM
RSI 9 days
48.37
RSI 14 days
48.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.45% | +2.05% | +29.64% | +70.96% | 519M | |
| +0.25% | -1.41% | +94.06% | +88.95% | 53.99B | |
| +0.55% | -6.83% | +217.38% | +218.18% | 21.93B | |
| -1.87% | -27.76% | +275.48% | +338.58% | 16.16B | |
| -0.51% | -0.45% | +88.62% | +13.16% | 10.66B | |
| -11.06% | -29.04% | +253.35% | +151.50% | 9.78B | |
| +4.64% | -6.01% | +31.05% | +69.67% | 8.29B | |
| +0.47% | -0.46% | +65.48% | +215.29% | 8.25B | |
| +0.38% | +4.55% | +50.69% | - | 7.85B | |
| -10.64% | -23.75% | +444.59% | +448.05% | 7.09B | |
| Average | -2.10% | -8.51% | +155.03% | +179.37% | 14.45B | |
| Weighted average by Cap. | -1.10% | -8.01% | +152.81% | +162.80% |
Historical Quotes: Espec Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
da6be0ff4d.6dnwRAaGoSJqteIA3PtEh-tNsxn8C8B9JwOSf80GKGY.jqC2PHzukm5f2c9Nj5AHtZ4E5TSPP4opH27mL7VyXSKb7cYcQsf4DxzGhQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 3,980.00 | 20,000 | 132,200 |
| 07:24:29 | 3,995.00 | 100 | 112,200 |
| 07:24:29 | 3,990.00 | 100 | 112,100 |
| 07:24:29 | 3,990.00 | 100 | 112,000 |
| 07:24:26 | 3,990.00 | 100 | 111,900 |
| 07:24:04 | 3,985.00 | 100 | 111,800 |
| 07:24:04 | 3,985.00 | 100 | 111,700 |
| 07:24:02 | 3,980.00 | 100 | 111,600 |
| 07:24:02 | 3,980.00 | 200 | 111,500 |
| 07:24:02 | 3,980.00 | 100 | 111,300 |
Course Extremes
| 1 week | 3,795 |  | 4,105 |
| 1 month | 3,795 | | 4,750 |
| 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 | +18.63% | ||
| 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
