ECONOS Co., Ltd. (SPSE:3136)
Japan · Delayed Price · Currency is JPY 1,400.00
+1.00 (0.07%)
At close: Oct 7, 2025
ECONOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.07% | 600 |
| Oct 6, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.07% | 100 |
| Oct 3, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.07% | 1,100 |
| Oct 2, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.07% | 200 |
| Oct 1, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.29% | 100 |
| Sep 29, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | 300 |
| Sep 26, 2025 | 1,392.00 | 1,400.00 | 1,390.00 | 1,392.00 | 1,392.00 | - | 1,400 |
| Sep 25, 2025 | 1,392.00 | 1,393.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.57% | 700 |
| Sep 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 300 |
| Sep 22, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 300 |
| Sep 19, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 300 |
| Sep 18, 2025 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.07% | 5,800 |
| Sep 17, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - | 10,000 |
| Sep 16, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - | 10,000 |
| Sep 12, 2025 | 1,404.00 | 1,404.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.07% | 11,700 |
| Sep 11, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.07% | 2,900 |
| Sep 10, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.07% | 2,600 |
| Sep 9, 2025 | 1,405.00 | 1,405.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.07% | 8,000 |
| Sep 8, 2025 | 1,404.00 | 1,405.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.07% | 30,900 |
| Sep 5, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.07% | 1,800 |
| Sep 4, 2025 | 1,402.00 | 1,404.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.07% | 2,600 |
| Sep 3, 2025 | 1,403.00 | 1,404.00 | 1,403.00 | 1,404.00 | 1,404.00 | 0.07% | 2,000 |
| Sep 2, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.07% | 700 |
| Sep 1, 2025 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.07% | 14,100 |
| Aug 29, 2025 | 1,402.00 | 1,404.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.07% | 1,300 |
| Aug 28, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.07% | 5,800 |
| Aug 27, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | - | 2,300 |
| Aug 26, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.07% | 6,100 |
| Aug 25, 2025 | 1,402.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.14% | 3,900 |
| Aug 22, 2025 | 1,403.00 | 1,404.00 | 1,403.00 | 1,404.00 | 1,404.00 | 0.07% | 3,700 |
| Aug 21, 2025 | 1,402.00 | 1,403.00 | 1,402.00 | 1,403.00 | 1,403.00 | 0.07% | 5,700 |
| Aug 20, 2025 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.07% | 9,300 |
| Aug 19, 2025 | 1,403.00 | 1,403.00 | 1,401.00 | 1,403.00 | 1,403.00 | - | 36,100 |
| Aug 18, 2025 | 1,402.00 | 1,403.00 | 1,402.00 | 1,403.00 | 1,403.00 | - | 2,500 |
| Aug 15, 2025 | 1,401.00 | 1,405.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.21% | 3,900 |
| Aug 14, 2025 | 1,397.00 | 1,406.00 | 1,396.00 | 1,406.00 | 1,406.00 | 3.69% | 34,000 |
| Aug 13, 2025 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 28.41% | 1,700 |
| Aug 12, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.56% | 100 |
| Aug 7, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -3.98% | 300 |
| Aug 4, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 2.79% | 100 |
| Jul 29, 2025 | 1,150.00 | 1,150.00 | 1,076.00 | 1,076.00 | 1,076.00 | -6.35% | 600 |
| Jul 28, 2025 | 1,076.00 | 1,149.00 | 1,076.00 | 1,149.00 | 1,149.00 | 4.55% | 800 |
| Jul 25, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.37% | 1,500 |
| Jul 24, 2025 | 1,076.00 | 1,095.00 | 1,076.00 | 1,095.00 | 1,095.00 | 1.77% | 600 |
| Jul 23, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 100 |
| Jul 18, 2025 | 1,093.00 | 1,093.00 | 1,048.00 | 1,076.00 | 1,076.00 | -1.19% | 600 |
| Jul 17, 2025 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.37% | 100 |
| Jul 14, 2025 | 1,094.00 | 1,094.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.28% | 300 |
| Jul 9, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 4.11% | 200 |
| Jul 4, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.19% | 400 |