EPCO Co.,Ltd. (TYO:2311)
Japan · Delayed Price · Currency is JPY 756.00
0.00 (0.00%)
Jul 7, 2026, 3:30 PM JST
EPCO Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 745.00 | 756.00 | 745.00 | 755.00 | - | 0.94% | 11,500 |
| Jul 2, 2026 | 740.00 | 756.00 | 736.00 | 748.00 | 748.00 | 1.49% | 34,600 |
| Jul 1, 2026 | 751.00 | 752.00 | 737.00 | 737.00 | 737.00 | -1.99% | 27,500 |
| Jun 30, 2026 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | -0.13% | 9,500 |
| Jun 29, 2026 | 751.00 | 773.00 | 750.00 | 753.00 | 753.00 | -2.59% | 39,400 |
| Jun 26, 2026 | 794.00 | 794.00 | 784.00 | 788.00 | 773.00 | -1.01% | 46,000 |
| Jun 25, 2026 | 793.00 | 798.00 | 793.00 | 796.00 | 780.85 | 0.63% | 14,200 |
| Jun 24, 2026 | 791.00 | 792.00 | 788.00 | 791.00 | 775.94 | 0.13% | 9,400 |
| Jun 23, 2026 | 793.00 | 793.00 | 786.00 | 790.00 | 774.96 | - | 7,400 |
| Jun 22, 2026 | 798.00 | 799.00 | 790.00 | 790.00 | 774.96 | -0.25% | 13,800 |
| Jun 19, 2026 | 792.00 | 798.00 | 790.00 | 792.00 | 776.92 | -0.13% | 7,000 |
| Jun 18, 2026 | 795.00 | 795.00 | 788.00 | 793.00 | 777.90 | 0.13% | 7,200 |
| Jun 17, 2026 | 781.00 | 794.00 | 781.00 | 792.00 | 776.92 | 1.41% | 12,600 |
| Jun 16, 2026 | 788.00 | 788.00 | 780.00 | 781.00 | 766.13 | -0.51% | 10,300 |
| Jun 15, 2026 | 795.00 | 795.00 | 785.00 | 785.00 | 770.06 | -0.51% | 8,100 |
| Jun 12, 2026 | 787.00 | 789.00 | 780.00 | 789.00 | 773.98 | 0.51% | 4,600 |
| Jun 11, 2026 | 785.00 | 786.00 | 776.00 | 785.00 | 770.06 | - | 9,400 |
| Jun 10, 2026 | 784.00 | 787.00 | 777.00 | 785.00 | 770.06 | 1.03% | 8,500 |
| Jun 9, 2026 | 780.00 | 783.00 | 777.00 | 777.00 | 762.21 | 0.26% | 6,000 |
| Jun 8, 2026 | 782.00 | 788.00 | 775.00 | 775.00 | 760.25 | -1.65% | 14,700 |
| Jun 5, 2026 | 770.00 | 788.00 | 770.00 | 788.00 | 773.00 | 2.34% | 13,900 |
| Jun 4, 2026 | 770.00 | 778.00 | 770.00 | 770.00 | 755.34 | -0.26% | 13,800 |
| Jun 3, 2026 | 775.00 | 777.00 | 771.00 | 772.00 | 757.30 | -0.39% | 13,800 |
| Jun 2, 2026 | 780.00 | 784.00 | 773.00 | 775.00 | 760.25 | -0.64% | 17,000 |
| Jun 1, 2026 | 792.00 | 794.00 | 778.00 | 780.00 | 765.15 | -1.39% | 32,700 |
| May 29, 2026 | 803.00 | 810.00 | 790.00 | 791.00 | 775.94 | -1.86% | 63,600 |
| May 28, 2026 | 802.00 | 807.00 | 802.00 | 806.00 | 790.66 | 0.50% | 5,300 |
| May 27, 2026 | 812.00 | 812.00 | 801.00 | 802.00 | 786.73 | -0.50% | 9,500 |
| May 26, 2026 | 803.00 | 806.00 | 801.00 | 806.00 | 790.66 | 0.25% | 12,000 |
| May 25, 2026 | 803.00 | 814.00 | 802.00 | 804.00 | 788.70 | 0.25% | 10,900 |
| May 22, 2026 | 804.00 | 808.00 | 799.00 | 802.00 | 786.73 | -0.50% | 14,400 |
| May 21, 2026 | 810.00 | 817.00 | 801.00 | 806.00 | 790.66 | -0.25% | 4,900 |
| May 20, 2026 | 834.00 | 834.00 | 792.00 | 808.00 | 792.62 | -2.88% | 58,900 |
| May 19, 2026 | 823.00 | 832.00 | 820.00 | 832.00 | 816.16 | 1.09% | 7,100 |
| May 18, 2026 | 810.00 | 823.00 | 809.00 | 823.00 | 807.33 | 1.11% | 12,000 |
| May 15, 2026 | 803.00 | 825.00 | 801.00 | 814.00 | 798.51 | -0.49% | 28,700 |
| May 14, 2026 | 842.00 | 845.00 | 817.00 | 818.00 | 802.43 | -1.80% | 15,900 |
| May 13, 2026 | 838.00 | 842.00 | 833.00 | 833.00 | 817.14 | -0.60% | 7,200 |
| May 12, 2026 | 851.00 | 851.00 | 833.00 | 838.00 | 822.05 | -0.71% | 13,400 |
| May 11, 2026 | 846.00 | 864.00 | 844.00 | 844.00 | 827.93 | -0.12% | 61,400 |
| May 8, 2026 | 827.00 | 845.00 | 827.00 | 845.00 | 828.91 | 2.80% | 39,400 |
| May 7, 2026 | 836.00 | 836.00 | 818.00 | 822.00 | 806.35 | -0.24% | 9,700 |
| May 1, 2026 | 826.00 | 826.00 | 816.00 | 824.00 | 808.31 | -0.96% | 12,800 |
| Apr 30, 2026 | 838.00 | 839.00 | 820.00 | 832.00 | 816.16 | - | 31,300 |
| Apr 28, 2026 | 815.00 | 832.00 | 815.00 | 832.00 | 816.16 | 4.00% | 39,300 |
| Apr 27, 2026 | 801.00 | 809.00 | 800.00 | 800.00 | 784.77 | - | 7,700 |
| Apr 24, 2026 | 808.00 | 811.00 | 800.00 | 800.00 | 784.77 | -0.99% | 10,900 |
| Apr 23, 2026 | 810.00 | 812.00 | 806.00 | 808.00 | 792.62 | 0.25% | 2,500 |
| Apr 22, 2026 | 820.00 | 820.00 | 806.00 | 806.00 | 790.66 | -0.86% | 10,400 |
| Apr 21, 2026 | 815.00 | 816.00 | 813.00 | 813.00 | 797.52 | -0.25% | 3,000 |