Ecomic Co., Ltd (TYO:3802)
Japan · Delayed Price · Currency is JPY 466.00
-7.00 (-1.48%)
May 20, 2026, 10:05 AM JST
Ecomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | - | -1.48% | 2,000 |
| May 19, 2026 | 470.00 | 473.00 | 467.00 | 473.00 | 473.00 | 0.42% | 3,700 |
| May 18, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - | 600 |
| May 15, 2026 | 471.00 | 477.00 | 471.00 | 471.00 | 471.00 | 0.21% | 1,700 |
| May 14, 2026 | 474.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.42% | 1,500 |
| May 13, 2026 | 475.00 | 476.00 | 472.00 | 472.00 | 472.00 | 0.43% | 1,800 |
| May 12, 2026 | 472.00 | 475.00 | 468.00 | 470.00 | 470.00 | -0.21% | 8,900 |
| May 11, 2026 | 472.00 | 472.00 | 469.00 | 471.00 | 471.00 | -0.21% | 3,400 |
| May 8, 2026 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.85% | 800 |
| May 7, 2026 | 467.00 | 470.00 | 467.00 | 468.00 | 468.00 | -0.21% | 2,900 |
| May 1, 2026 | 469.00 | 475.00 | 468.00 | 469.00 | 469.00 | -0.21% | 1,000 |
| Apr 30, 2026 | 469.00 | 473.00 | 469.00 | 470.00 | 470.00 | 0.21% | 1,500 |
| Apr 28, 2026 | 470.00 | 473.00 | 468.00 | 469.00 | 469.00 | -0.21% | 1,600 |
| Apr 27, 2026 | 473.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.63% | 3,700 |
| Apr 24, 2026 | 474.00 | 476.00 | 472.00 | 473.00 | 473.00 | 0.21% | 2,400 |
| Apr 23, 2026 | 468.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.29% | 2,700 |
| Apr 22, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 1,300 |
| Apr 21, 2026 | 470.00 | 470.00 | 469.00 | 470.00 | 470.00 | - | 1,800 |
| Apr 20, 2026 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.84% | 3,200 |
| Apr 17, 2026 | 471.00 | 474.00 | 468.00 | 474.00 | 474.00 | 0.64% | 2,900 |
| Apr 16, 2026 | 468.00 | 471.00 | 468.00 | 471.00 | 471.00 | 0.21% | 800 |
| Apr 15, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.64% | 800 |
| Apr 14, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -0.21% | 900 |
| Apr 13, 2026 | 471.00 | 471.00 | 468.00 | 468.00 | 468.00 | -0.43% | 2,100 |
| Apr 10, 2026 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 700 |
| Apr 9, 2026 | 472.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.21% | 1,300 |
| Apr 8, 2026 | 475.00 | 475.00 | 467.00 | 471.00 | 471.00 | -0.84% | 3,600 |
| Apr 7, 2026 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.93% | 1,800 |
| Apr 6, 2026 | 467.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.21% | 1,600 |
| Apr 3, 2026 | 467.00 | 469.00 | 466.00 | 467.00 | 467.00 | - | 1,800 |
| Apr 2, 2026 | 472.00 | 477.00 | 467.00 | 467.00 | 467.00 | -0.21% | 3,700 |
| Apr 1, 2026 | 463.00 | 475.00 | 462.00 | 468.00 | 468.00 | 1.08% | 3,800 |
| Mar 31, 2026 | 468.00 | 468.00 | 461.00 | 463.00 | 463.00 | -1.07% | 4,100 |
| Mar 30, 2026 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | -3.51% | 6,600 |
| Mar 27, 2026 | 489.00 | 489.00 | 480.00 | 485.00 | 472.00 | 0.83% | 8,700 |
| Mar 26, 2026 | 485.00 | 485.00 | 481.00 | 481.00 | 468.11 | - | 3,400 |
| Mar 25, 2026 | 489.00 | 489.00 | 480.00 | 481.00 | 468.11 | -1.03% | 6,900 |
| Mar 24, 2026 | 491.00 | 491.00 | 481.00 | 486.00 | 472.97 | -0.82% | 5,700 |
| Mar 23, 2026 | 492.00 | 492.00 | 486.00 | 490.00 | 476.87 | 0.20% | 6,000 |
| Mar 19, 2026 | 486.00 | 489.00 | 483.00 | 489.00 | 475.89 | 0.41% | 5,000 |
| Mar 18, 2026 | 486.00 | 487.00 | 484.00 | 487.00 | 473.95 | 0.83% | 3,200 |
| Mar 17, 2026 | 483.00 | 486.00 | 483.00 | 483.00 | 470.05 | - | 1,100 |
| Mar 16, 2026 | 486.00 | 486.00 | 483.00 | 483.00 | 470.05 | - | 2,000 |
| Mar 13, 2026 | 481.00 | 485.00 | 481.00 | 483.00 | 470.05 | -0.21% | 2,600 |
| Mar 12, 2026 | 483.00 | 485.00 | 483.00 | 484.00 | 471.03 | 0.21% | 1,200 |
| Mar 11, 2026 | 482.00 | 485.00 | 482.00 | 483.00 | 470.05 | 0.21% | 2,800 |
| Mar 10, 2026 | 481.00 | 484.00 | 481.00 | 482.00 | 469.08 | 0.21% | 2,300 |
| Mar 9, 2026 | 486.00 | 486.00 | 480.00 | 481.00 | 468.11 | -0.41% | 2,800 |
| Mar 6, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 470.05 | -0.82% | 1,600 |
| Mar 5, 2026 | 484.00 | 488.00 | 482.00 | 487.00 | 473.95 | 0.62% | 4,400 |