EPCO Co.,Ltd. (TYO:2311)
Japan · Delayed Price · Currency is JPY 789.00
-5.00 (-0.63%)
Sep 28, 2026, 3:30 PM JST
EPCO Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 794.00 | 795.00 | 789.00 | 789.00 | 789.00 | -0.63% | 15,500 |
| Sep 25, 2026 | 793.00 | 796.00 | 792.00 | 794.00 | 794.00 | -0.13% | 5,800 |
| Sep 24, 2026 | 789.00 | 795.00 | 786.00 | 795.00 | 795.00 | 0.89% | 12,700 |
| Sep 18, 2026 | 783.00 | 790.00 | 781.00 | 788.00 | 788.00 | 1.03% | 8,900 |
| Sep 17, 2026 | 787.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.51% | 7,500 |
| Sep 16, 2026 | 784.00 | 791.00 | 781.00 | 784.00 | 784.00 | - | 9,100 |
| Sep 15, 2026 | 781.00 | 788.00 | 781.00 | 784.00 | 784.00 | -0.13% | 1,600 |
| Sep 14, 2026 | 787.00 | 792.00 | 785.00 | 785.00 | 785.00 | - | 7,100 |
| Sep 11, 2026 | 793.00 | 793.00 | 783.00 | 785.00 | 785.00 | -1.13% | 5,000 |
| Sep 10, 2026 | 785.00 | 795.00 | 783.00 | 794.00 | 794.00 | 0.63% | 7,000 |
| Sep 9, 2026 | 790.00 | 802.00 | 782.00 | 789.00 | 789.00 | 0.38% | 30,100 |
| Sep 8, 2026 | 783.00 | 788.00 | 781.00 | 786.00 | 786.00 | 0.64% | 15,500 |
| Sep 7, 2026 | 785.00 | 785.00 | 778.00 | 781.00 | 781.00 | - | 6,300 |
| Sep 4, 2026 | 781.00 | 781.00 | 777.00 | 781.00 | 781.00 | 0.39% | 2,900 |
| Sep 3, 2026 | 780.00 | 780.00 | 778.00 | 778.00 | 778.00 | -0.26% | 5,400 |
| Sep 2, 2026 | 782.00 | 783.00 | 780.00 | 780.00 | 780.00 | -0.38% | 5,500 |
| Sep 1, 2026 | 784.00 | 787.00 | 783.00 | 783.00 | 783.00 | -0.25% | 4,500 |
| Aug 31, 2026 | 789.00 | 789.00 | 783.00 | 785.00 | 785.00 | -0.38% | 7,800 |
| Aug 28, 2026 | 784.00 | 788.00 | 784.00 | 788.00 | 788.00 | 0.51% | 2,600 |
| Aug 27, 2026 | 787.00 | 789.00 | 783.00 | 784.00 | 784.00 | -0.38% | 11,500 |
| Aug 26, 2026 | 788.00 | 790.00 | 786.00 | 787.00 | 787.00 | -0.13% | 7,000 |
| Aug 25, 2026 | 787.00 | 791.00 | 787.00 | 788.00 | 788.00 | -0.38% | 5,000 |
| Aug 24, 2026 | 785.00 | 793.00 | 781.00 | 791.00 | 791.00 | 0.76% | 11,600 |
| Aug 21, 2026 | 782.00 | 785.00 | 778.00 | 785.00 | 785.00 | 0.38% | 6,600 |
| Aug 20, 2026 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.51% | 4,900 |
| Aug 19, 2026 | 787.00 | 787.00 | 779.00 | 786.00 | 786.00 | 0.13% | 12,500 |
| Aug 18, 2026 | 787.00 | 790.00 | 784.00 | 785.00 | 785.00 | 0.13% | 3,400 |
| Aug 17, 2026 | 794.00 | 794.00 | 783.00 | 784.00 | 784.00 | -1.01% | 8,200 |
| Aug 14, 2026 | 784.00 | 792.00 | 784.00 | 792.00 | 792.00 | 0.64% | 7,600 |
| Aug 13, 2026 | 784.00 | 792.00 | 784.00 | 787.00 | 787.00 | - | 8,100 |
| Aug 12, 2026 | 794.00 | 794.00 | 787.00 | 787.00 | 787.00 | -0.63% | 5,900 |
| Aug 10, 2026 | 785.00 | 792.00 | 780.00 | 792.00 | 792.00 | 0.89% | 17,200 |
| Aug 7, 2026 | 785.00 | 786.00 | 778.00 | 785.00 | 785.00 | 0.38% | 7,900 |
| Aug 6, 2026 | 786.00 | 786.00 | 781.00 | 782.00 | 782.00 | 0.13% | 2,600 |
| Aug 5, 2026 | 788.00 | 788.00 | 780.00 | 781.00 | 781.00 | 0.39% | 5,200 |
| Aug 4, 2026 | 788.00 | 788.00 | 777.00 | 778.00 | 778.00 | -0.51% | 15,400 |
| Aug 3, 2026 | 780.00 | 793.00 | 775.00 | 782.00 | 782.00 | 0.51% | 21,000 |
| Jul 31, 2026 | 790.00 | 790.00 | 777.00 | 778.00 | 778.00 | -0.38% | 9,200 |
| Jul 30, 2026 | 780.00 | 781.00 | 774.00 | 781.00 | 781.00 | 0.13% | 4,100 |
| Jul 29, 2026 | 769.00 | 786.00 | 763.00 | 780.00 | 780.00 | -0.51% | 28,800 |
| Jul 28, 2026 | 791.00 | 792.00 | 773.00 | 784.00 | 784.00 | 1.95% | 37,200 |
| Jul 27, 2026 | 761.00 | 769.00 | 759.00 | 769.00 | 769.00 | 1.05% | 6,300 |
| Jul 24, 2026 | 768.00 | 769.00 | 759.00 | 761.00 | 761.00 | -0.78% | 7,600 |
| Jul 23, 2026 | 763.00 | 768.00 | 763.00 | 767.00 | 767.00 | 0.52% | 49,800 |
| Jul 22, 2026 | 761.00 | 763.00 | 758.00 | 763.00 | 763.00 | 0.53% | 5,300 |
| Jul 21, 2026 | 752.00 | 760.00 | 751.00 | 759.00 | 759.00 | 0.93% | 12,900 |
| Jul 17, 2026 | 750.00 | 762.00 | 747.00 | 752.00 | 752.00 | 0.13% | 14,000 |
| Jul 16, 2026 | 747.00 | 758.00 | 747.00 | 751.00 | 751.00 | 0.27% | 13,000 |
| Jul 15, 2026 | 751.00 | 759.00 | 748.00 | 749.00 | 749.00 | -0.53% | 19,000 |
| Jul 14, 2026 | 753.00 | 761.00 | 752.00 | 753.00 | 753.00 | -0.13% | 9,000 |