EPCO Co.,Ltd. (TYO:2311)
Japan · Delayed Price · Currency is JPY 802.00
-4.00 (-0.50%)
May 22, 2026, 3:30 PM JST
EPCO Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 804.00 | 808.00 | 799.00 | 802.00 | 802.00 | -0.50% | 14,400 |
| May 21, 2026 | 810.00 | 817.00 | 801.00 | 806.00 | 806.00 | -0.25% | 4,900 |
| May 20, 2026 | 834.00 | 834.00 | 792.00 | 808.00 | 808.00 | -2.88% | 58,900 |
| May 19, 2026 | 823.00 | 832.00 | 820.00 | 832.00 | 832.00 | 1.09% | 7,100 |
| May 18, 2026 | 810.00 | 823.00 | 809.00 | 823.00 | 823.00 | 1.11% | 12,000 |
| May 15, 2026 | 803.00 | 825.00 | 801.00 | 814.00 | 814.00 | -0.49% | 28,700 |
| May 14, 2026 | 842.00 | 845.00 | 817.00 | 818.00 | 818.00 | -1.80% | 15,900 |
| May 13, 2026 | 838.00 | 842.00 | 833.00 | 833.00 | 833.00 | -0.60% | 7,200 |
| May 12, 2026 | 851.00 | 851.00 | 833.00 | 838.00 | 838.00 | -0.71% | 13,400 |
| May 11, 2026 | 846.00 | 864.00 | 844.00 | 844.00 | 844.00 | -0.12% | 61,400 |
| May 8, 2026 | 827.00 | 845.00 | 827.00 | 845.00 | 845.00 | 2.80% | 39,400 |
| May 7, 2026 | 836.00 | 836.00 | 818.00 | 822.00 | 822.00 | -0.24% | 9,700 |
| May 1, 2026 | 826.00 | 826.00 | 816.00 | 824.00 | 824.00 | -0.96% | 12,800 |
| Apr 30, 2026 | 838.00 | 839.00 | 820.00 | 832.00 | 832.00 | - | 31,300 |
| Apr 28, 2026 | 815.00 | 832.00 | 815.00 | 832.00 | 832.00 | 4.00% | 39,300 |
| Apr 27, 2026 | 801.00 | 809.00 | 800.00 | 800.00 | 800.00 | - | 7,700 |
| Apr 24, 2026 | 808.00 | 811.00 | 800.00 | 800.00 | 800.00 | -0.99% | 10,900 |
| Apr 23, 2026 | 810.00 | 812.00 | 806.00 | 808.00 | 808.00 | 0.25% | 2,500 |
| Apr 22, 2026 | 820.00 | 820.00 | 806.00 | 806.00 | 806.00 | -0.86% | 10,400 |
| Apr 21, 2026 | 815.00 | 816.00 | 813.00 | 813.00 | 813.00 | -0.25% | 3,000 |
| Apr 20, 2026 | 817.00 | 818.00 | 811.00 | 815.00 | 815.00 | -0.24% | 10,200 |
| Apr 17, 2026 | 814.00 | 821.00 | 809.00 | 817.00 | 817.00 | 0.99% | 29,200 |
| Apr 16, 2026 | 815.00 | 815.00 | 808.00 | 809.00 | 809.00 | -0.61% | 24,200 |
| Apr 15, 2026 | 804.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.62% | 20,900 |
| Apr 14, 2026 | 814.00 | 814.00 | 800.00 | 801.00 | 801.00 | -0.12% | 15,700 |
| Apr 13, 2026 | 805.00 | 808.00 | 802.00 | 802.00 | 802.00 | -1.11% | 7,800 |
| Apr 10, 2026 | 819.00 | 819.00 | 806.00 | 811.00 | 811.00 | -0.86% | 9,500 |
| Apr 9, 2026 | 822.00 | 822.00 | 815.00 | 818.00 | 818.00 | 0.37% | 6,400 |
| Apr 8, 2026 | 822.00 | 828.00 | 813.00 | 815.00 | 815.00 | -0.61% | 16,500 |
| Apr 7, 2026 | 822.00 | 827.00 | 820.00 | 820.00 | 820.00 | -0.36% | 6,700 |
| Apr 6, 2026 | 822.00 | 833.00 | 822.00 | 823.00 | 823.00 | 0.12% | 19,600 |
| Apr 3, 2026 | 809.00 | 822.00 | 809.00 | 822.00 | 822.00 | 1.61% | 22,800 |
| Apr 2, 2026 | 816.00 | 823.00 | 807.00 | 809.00 | 809.00 | -0.37% | 18,100 |
| Apr 1, 2026 | 804.00 | 814.00 | 800.00 | 812.00 | 812.00 | 1.63% | 14,000 |
| Mar 31, 2026 | 800.00 | 807.00 | 795.00 | 799.00 | 799.00 | 0.25% | 8,800 |
| Mar 30, 2026 | 800.00 | 804.00 | 790.00 | 797.00 | 797.00 | -1.12% | 18,300 |
| Mar 27, 2026 | 800.00 | 809.00 | 791.00 | 806.00 | 806.00 | 0.12% | 14,400 |
| Mar 26, 2026 | 803.00 | 813.00 | 798.00 | 805.00 | 805.00 | - | 76,900 |
| Mar 25, 2026 | 811.00 | 814.00 | 801.00 | 805.00 | 805.00 | 1.13% | 35,800 |
| Mar 24, 2026 | 792.00 | 802.00 | 786.00 | 796.00 | 796.00 | 2.45% | 13,800 |
| Mar 23, 2026 | 788.00 | 790.00 | 770.00 | 777.00 | 777.00 | -3.24% | 41,400 |
| Mar 19, 2026 | 820.00 | 824.00 | 797.00 | 803.00 | 803.00 | -3.02% | 36,400 |
| Mar 18, 2026 | 814.00 | 829.00 | 810.00 | 828.00 | 828.00 | 2.60% | 35,900 |
| Mar 17, 2026 | 808.00 | 811.00 | 805.00 | 807.00 | 807.00 | - | 7,400 |
| Mar 16, 2026 | 803.00 | 811.00 | 795.00 | 807.00 | 807.00 | 0.75% | 24,600 |
| Mar 13, 2026 | 801.00 | 812.00 | 801.00 | 801.00 | 801.00 | - | 13,400 |
| Mar 12, 2026 | 812.00 | 820.00 | 801.00 | 801.00 | 801.00 | -1.23% | 24,500 |
| Mar 11, 2026 | 804.00 | 816.00 | 803.00 | 811.00 | 811.00 | 1.00% | 38,500 |
| Mar 10, 2026 | 802.00 | 803.00 | 796.00 | 803.00 | 803.00 | 2.03% | 5,000 |
| Mar 9, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -2.36% | 26,200 |