Ecomic Co., Ltd (TYO:3802)
Japan · Delayed Price · Currency is JPY 504.00
+1.00 (0.20%)
Sep 18, 2026, 1:08 PM JST
Ecomic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 504.00 | 504.00 | 503.00 | 504.00 | 504.00 | 0.20% | 1,800 |
| Sep 17, 2026 | 501.00 | 504.00 | 501.00 | 503.00 | 503.00 | 0.40% | 1,700 |
| Sep 16, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | -0.20% | 900 |
| Sep 15, 2026 | 503.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.20% | 1,000 |
| Sep 14, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | - | 900 |
| Sep 11, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | -0.59% | 1,700 |
| Sep 10, 2026 | 504.00 | 506.00 | 504.00 | 506.00 | 506.00 | 0.40% | 1,200 |
| Sep 9, 2026 | 506.00 | 506.00 | 503.00 | 504.00 | 504.00 | 0.40% | 900 |
| Sep 8, 2026 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | -0.20% | 1,300 |
| Sep 7, 2026 | 502.00 | 505.00 | 502.00 | 503.00 | 503.00 | - | 1,500 |
| Sep 4, 2026 | 504.00 | 505.00 | 503.00 | 503.00 | 503.00 | 0.40% | 600 |
| Sep 3, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.20% | 400 |
| Sep 2, 2026 | 501.00 | 508.00 | 501.00 | 502.00 | 502.00 | 0.20% | 1,100 |
| Sep 1, 2026 | 500.00 | 506.00 | 500.00 | 501.00 | 501.00 | 0.20% | 2,800 |
| Aug 31, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 500.00 | - | 7,700 |
| Aug 28, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 1,000 |
| Aug 27, 2026 | 499.00 | 501.00 | 499.00 | 501.00 | 501.00 | 0.60% | 1,800 |
| Aug 26, 2026 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 700 |
| Aug 25, 2026 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | -0.20% | 900 |
| Aug 24, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.20% | 1,100 |
| Aug 21, 2026 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | - | 1,300 |
| Aug 20, 2026 | 498.00 | 500.00 | 497.00 | 498.00 | 498.00 | - | 3,900 |
| Aug 19, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.20% | 2,200 |
| Aug 18, 2026 | 495.00 | 497.00 | 491.00 | 497.00 | 497.00 | 1.02% | 1,900 |
| Aug 17, 2026 | 493.00 | 499.00 | 490.00 | 492.00 | 492.00 | -0.81% | 5,700 |
| Aug 14, 2026 | 493.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.61% | 2,500 |
| Aug 13, 2026 | 491.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.41% | 1,700 |
| Aug 12, 2026 | 490.00 | 495.00 | 485.00 | 491.00 | 491.00 | - | 6,800 |
| Aug 10, 2026 | 494.00 | 494.00 | 490.00 | 491.00 | 491.00 | 0.20% | 2,300 |
| Aug 7, 2026 | 488.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.20% | 2,000 |
| Aug 6, 2026 | 490.00 | 497.00 | 488.00 | 491.00 | 491.00 | 0.61% | 2,900 |
| Aug 5, 2026 | 493.00 | 493.00 | 487.00 | 488.00 | 488.00 | -1.01% | 5,000 |
| Aug 4, 2026 | 496.00 | 496.00 | 492.00 | 493.00 | 493.00 | -0.60% | 1,800 |
| Aug 3, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 0.20% | 3,000 |
| Jul 31, 2026 | 494.00 | 496.00 | 494.00 | 495.00 | 495.00 | 0.20% | 2,900 |
| Jul 30, 2026 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 0.41% | 800 |
| Jul 29, 2026 | 491.00 | 495.00 | 491.00 | 492.00 | 492.00 | 0.20% | 2,600 |
| Jul 28, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 491.00 | -0.41% | 2,000 |
| Jul 27, 2026 | 492.00 | 494.00 | 489.00 | 493.00 | 493.00 | 0.61% | 4,200 |
| Jul 24, 2026 | 492.00 | 493.00 | 489.00 | 490.00 | 490.00 | - | 1,900 |
| Jul 23, 2026 | 488.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.62% | 2,700 |
| Jul 22, 2026 | 492.00 | 492.00 | 487.00 | 487.00 | 487.00 | -0.61% | 2,900 |
| Jul 21, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 0.41% | 2,600 |
| Jul 17, 2026 | 490.00 | 491.00 | 487.00 | 488.00 | 488.00 | -1.01% | 7,100 |
| Jul 16, 2026 | 488.00 | 493.00 | 488.00 | 493.00 | 493.00 | 0.61% | 4,200 |
| Jul 15, 2026 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 1.66% | 4,600 |
| Jul 14, 2026 | 485.00 | 487.00 | 480.00 | 482.00 | 482.00 | -0.62% | 8,000 |
| Jul 13, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0.41% | 1,000 |
| Jul 10, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -0.21% | 400 |
| Jul 9, 2026 | 484.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.83% | 1,800 |