EPCO Co.,Ltd. (TYO:2311)
Japan · Delayed Price · Currency is JPY 784.00
+15.00 (1.95%)
Jul 28, 2026, 3:30 PM JST
EPCO Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 755.00 | 761.00 | 754.00 | 754.00 | 754.00 | -0.79% | 8,400 |
| Jul 10, 2026 | 757.00 | 760.00 | 756.00 | 760.00 | 760.00 | 0.40% | 5,900 |
| Jul 9, 2026 | 752.00 | 758.00 | 752.00 | 757.00 | 757.00 | 0.13% | 5,500 |
| Jul 8, 2026 | 759.00 | 759.00 | 752.00 | 756.00 | 756.00 | - | 6,400 |
| Jul 7, 2026 | 760.00 | 760.00 | 754.00 | 756.00 | 756.00 | - | 9,100 |
| Jul 6, 2026 | 754.00 | 759.00 | 752.00 | 756.00 | 756.00 | 0.40% | 15,900 |
| Jul 3, 2026 | 745.00 | 756.00 | 745.00 | 753.00 | 753.00 | 0.67% | 25,200 |
| 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 |