|
Market Closed -
Japan Exchange
02:30:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 3,890.00 JPY | -2.87% |
|
-2.75% | +15.95% |
| 08-06 | Espec Corp. authorizes a Buyback Plan. | CI |
| 08-06 | Espec Corp. announces an Equity Buyback for 1,300,000 shares, representing 6.07% for ¥6,000 million. | CI |
Stock exchange
Japan Exchange
6859 3,890.00 ¥
-2.87%
246M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6859 | 3,890.00JPY | -2.87% | 246M ¥ |
Quotes 5-day view: Espec Corp.
Delayed Quote Japan Exchange
| 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-07 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | JP¥3,835.00 | JP¥3,765.00 | JP¥3,880.00 | JP¥4,005.00 | JP¥3,890.00 |
| Volume | 77,300 | 69,300 | 73,400 | 59,300 | 63,200 |
| Change | -2.29% | -1.83% | +3.05% | +3.22% | -2.87% |
| Opening | JP¥3,855.00 | JP¥3,845.00 | JP¥3,780.00 | JP¥3,945.00 | JP¥3,975.00 |
| High | JP¥3,900.00 | JP¥3,850.00 | JP¥3,900.00 | JP¥4,030.00 | JP¥4,040.00 |
| Low | JP¥3,790.00 | JP¥3,765.00 | JP¥3,780.00 | JP¥3,945.00 | JP¥3,890.00 |
Performance
| 1 day | -2.87% | ||
| 1 week | -2.75% | ||
| Current month | -2.75% | ||
| 1 month | -6.38% | ||
| 3 months | -7.16% | ||
| 6 months | +8.06% | ||
| Current year | +15.95% | ||
| 1 year | +16.29% | ||
| 3 years | +58.71% | ||
| 5 years | +70.02% | ||
| 10 years | +188.36% |
Volumes
marketsDaily volume
63,200
Estimated daily volume
63,200
Avg. Volume 20 sessions
71,987
Daily volume ratio
0.88
Avg. Volume 20 sessions JPY
280,029,430
Avg. Volume 20 sessions USD
1,821,311.41
Record volume 1
1,180,800
Record volume 2
1,138,800
Record volume 3
756,300
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
84,314,452,798
Market Cap (USD)
548,381,201
Net sales (JPY)
70,034,000,000
Net sales (USD)
455,501,136
Number of employees
1,898
Sales / Employee (JPY)
36,898,841
Sales / Employee (USD)
239,990
Free-Float
78.37 %
Free-Float capitalization (JPY)
74,391,279,352
Free-Float capitalization (USD)
483,840,881
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
3,882
Moving average 20 days
3,999
Moving average 50 days
4,052.2
Moving average 100 days
3,906.65
Price spread / (MMA5)
-0.21%
Price spread / (MMA20)
+2.80%
Price spread / (MMA50)
+4.17%
Price spread / (MMA100)
+0.43%
STIM
RSI 9 days
53.97
RSI 14 days
50.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.87% | -2.75% | +16.29% | +58.71% | 548M | |
| +1.90% | +3.32% | +98.58% | +153.36% | 55.71B | |
| +1.99% | +3.61% | +154.09% | +184.41% | 17.6B | |
| +0.45% | -13.78% | +251.00% | +284.68% | 16.48B | |
| -0.03% | +2.08% | +38.47% | +41.46% | 10.47B | |
| +0.56% | -3.16% | +14.08% | +62.91% | 7.95B | |
| -0.41% | -9.55% | +177.90% | +106.79% | 8.21B | |
| -0.32% | -1.72% | -5.97% | +19.77% | 7.1B | |
| -0.69% | -0.33% | +34.27% | +167.49% | 7.1B | |
| +1.83% | +4.60% | +49.19% | - | 7.02B | |
| Average | +0.24% | -0.18% | +82.79% | +119.95% | 13.82B | |
| Weighted average by Cap. | +1.11% | +0.45% | +107.61% | +149.83% |
Historical Quotes: Espec Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
76567e2f.R20dJ9wK6cgSV46z1TFT9A0P5P_pqEpwE5V8Rsl5APE.cTdTHqlCgoBXOdbiomErtX1tqpGnmXIAe6UbKpEUa7o0H2hfvUWckWUV7Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,890.00 | 12,600 | 63,200 |
| 02:24:28 | 3,905.00 | 100 | 50,600 |
| 02:24:26 | 3,900.00 | 100 | 50,500 |
| 02:24:26 | 3,905.00 | 100 | 50,400 |
| 02:24:26 | 3,900.00 | 100 | 50,300 |
| 02:24:13 | 3,905.00 | 100 | 50,200 |
| 02:24:01 | 3,910.00 | 100 | 50,100 |
| 02:24:00 | 3,905.00 | 100 | 50,000 |
| 02:23:40 | 3,910.00 | 100 | 49,900 |
| 02:22:57 | 3,910.00 | 100 | 49,800 |
Price Extremes
| 1 week | 3,765 |  | 4,040 |
| 1 month | 3,740 | | 4,290 |
| 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 | +15.95% | ||
| 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
