ECONOS Co., Ltd. (SPSE:3136)
Japan · Delayed Price · Currency is JPY 1,403.00
+1.00 (0.07%)
At close: Aug 26, 2025
ECONOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1,067.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 200 |
| Jul 1, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.38% | 200 |
| Jun 26, 2025 | 1,096.00 | 1,096.00 | 1,041.00 | 1,041.00 | 1,041.00 | -3.16% | 300 |
| Jun 25, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.09% | 100 |
| Jun 13, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1.03% | 100 |
| Jun 11, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 2.90% | 100 |
| Jun 10, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.19% | 400 |
| Jun 6, 2025 | 1,078.00 | 1,078.00 | 1,031.00 | 1,031.00 | 1,031.00 | -4.36% | 500 |
| Jun 5, 2025 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 5.17% | 100 |
| Jun 4, 2025 | 1,084.00 | 1,084.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.16% | 700 |
| Jun 3, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | -3.53% | 100 |
| Jun 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1.22% | 200 |
| May 30, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | 100 |
| May 29, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -1.94% | 400 |