|
Market Closed -
Japan Exchange
12:00:00 30/09/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 4,025.00 JPY | +1.00% |
|
+1.77% | +19.97% |
| 06/08 | Espec Corp. authorizes a Buyback Plan. | CI |
| 06/08 | Espec Corp. announces an Equity Buyback for 1,300,000 shares, representing 6.07% for ¥6,000 million. | CI |
Stock exchange
Japan Exchange
6859 4,025.00 ¥
+1.00%
22Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6859 | 4,025.00JPY | +1.00% | 22Cr ¥ |
Quotes 5-day view: Espec Corp.
Delayed Quote Japan Exchange
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥3,975.00 | JP¥4,075.00 | JP¥4,010.00 | JP¥3,985.00 | JP¥4,025.00 |
| Volume | 42,800 | 44,300 | 56,800 | 43,800 | 54,900 |
| Change | - | +2.52% | -1.60% | -0.62% | +1.00% |
| Opening | JP¥4,010.00 | JP¥3,970.00 | JP¥4,100.00 | JP¥3,955.00 | JP¥4,050.00 |
| High | JP¥4,030.00 | JP¥4,085.00 | JP¥4,120.00 | JP¥3,990.00 | JP¥4,060.00 |
| Low | JP¥3,965.00 | JP¥3,970.00 | JP¥4,005.00 | JP¥3,955.00 | JP¥3,970.00 |
Performance
| 1 day | +1.00% | ||
| 1 week | +1.77% | ||
| Current month | +0.62% | ||
| 1 month | +2.03% | ||
| 3 months | -6.61% | ||
| 6 months | +29.01% | ||
| Current year | +19.97% | ||
| 1 year | +16.16% | ||
| 3 years | +67.57% | ||
| 5 years | +73.27% | ||
| 10 years | +197.49% |
Volumes
marketsDaily volume
54,900
Estimated daily volume
54,900
Avg. Volume 20 sessions
60,558
Daily volume ratio
0.91
Avg. Volume 20 sessions JPY
24,37,45,950
Avg. Volume 20 sessions USD
15,48,518.02
Record volume 1
11,80,800
Record volume 2
11,38,800
Record volume 3
7,56,300
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
83,89,12,15,551
Market Cap (USD)
53,38,25,528
Net sales (JPY)
70,03,40,00,000
Net sales (USD)
44,56,47,816
Number of employees
1,898
Sales / Employee (JPY)
3,68,98,841
Sales / Employee (USD)
2,34,799
Free-Float
78.37%
Free-Float capitalization (JPY)
74,01,78,53,928
Free-Float capitalization (USD)
47,09,98,301
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
4,000
Moving average 20 days
3,929.5
Moving average 50 days
4,003.4
Moving average 100 days
3,985.9
Price spread / (MMA5)
-0.62%
Price spread / (MMA20)
-2.37%
Price spread / (MMA50)
-0.54%
Price spread / (MMA100)
-0.97%
STIM
RSI 9 days
52.44
RSI 14 days
51.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.00% | +1.77% | +16.16% | +67.57% | 53Cr | |
| -0.96% | -1.03% | +26.78% | +149.51% | 12TCr | |
| -0.91% | -0.39% | +29.83% | +40.10% | 9.69TCr | |
| +1.43% | +3.53% | +109.14% | +177.78% | 6.14TCr | |
| -0.17% | -1.85% | +30.87% | +79.54% | 5.88TCr | |
| -0.43% | -2.49% | +1.39% | +81.26% | 5.73TCr | |
| +0.54% | +1.56% | +39.61% | +52.66% | 3.5TCr | |
| -0.92% | -0.54% | -8.24% | +19.20% | 2.97TCr | |
| +1.26% | +0.70% | +31.23% | +69.74% | 2.97TCr | |
| +2.20% | +8.73% | +63.24% | +7.67% | 2.81TCr | |
| Average | +0.29% | +1.58% | +34.00% | +74.50% | 5.2TCr | |
| Weighted average by Cap. | -0.13% | +1.24% | +35.82% | +90.74% |
Historical Quotes: Espec Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3db5989d1bd7d3545e590f319e8f74.fdF7394EkjTrPBVTIU1kEmADntZGcOOEIXXw8Ir1rZA.LuI1kL1g4QSub2VhdDsvVlNL1Zc1Q5K1QiPCwtqj-_kssgierFz4QNJ9eg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 4,025.00 | 17,900 | 54,600 |
| 11:53:09 am | 4,030.00 | 100 | 36,700 |
| 11:53:07 am | 4,030.00 | 300 | 36,600 |
| 11:51:48 am | 4,030.00 | 100 | 36,300 |
| 11:50:46 am | 4,030.00 | 100 | 36,200 |
| 11:50:46 am | 4,025.00 | 500 | 36,100 |
| 11:50:46 am | 4,030.00 | 100 | 35,600 |
| 11:50:39 am | 4,030.00 | 100 | 35,500 |
| 11:48:54 am | 4,025.00 | 100 | 35,400 |
| 11:48:21 am | 4,025.00 | 100 | 35,300 |
Price Extremes
| 1 week | 3,955 |  | 4,120 |
| 1 month | 3,730 | | 4,120 |
| 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 | +19.97% | ||
| 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
