Ecomic Co., Ltd (TYO:3802)
Japan · Delayed Price · Currency is JPY 494.00
+2.00 (0.41%)
Jul 30, 2026, 3:30 PM JST
Ecomic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 484.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.21% | 3,800 |
| Jul 7, 2026 | 483.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.21% | 2,800 |
| Jul 6, 2026 | 480.00 | 482.00 | 479.00 | 482.00 | 482.00 | 0.42% | 3,100 |
| Jul 3, 2026 | 480.00 | 482.00 | 480.00 | 480.00 | 480.00 | 0.42% | 1,100 |
| Jul 2, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 900 |
| Jul 1, 2026 | 477.00 | 478.00 | 476.00 | 477.00 | 477.00 | - | 1,300 |
| Jun 30, 2026 | 477.00 | 477.00 | 475.00 | 477.00 | 477.00 | - | 3,600 |
| Jun 29, 2026 | 473.00 | 477.00 | 471.00 | 477.00 | 477.00 | 0.85% | 3,600 |
| Jun 26, 2026 | 479.00 | 479.00 | 472.00 | 473.00 | 473.00 | - | 3,500 |
| Jun 25, 2026 | 472.00 | 475.00 | 472.00 | 473.00 | 473.00 | -0.21% | 700 |
| Jun 24, 2026 | 475.00 | 475.00 | 474.00 | 474.00 | 474.00 | -0.21% | 500 |
| Jun 23, 2026 | 477.00 | 477.00 | 472.00 | 475.00 | 475.00 | -0.42% | 500 |
| Jun 22, 2026 | 469.00 | 478.00 | 469.00 | 477.00 | 477.00 | 1.27% | 2,000 |
| Jun 19, 2026 | 472.00 | 488.00 | 470.00 | 471.00 | 471.00 | -1.05% | 4,200 |
| Jun 18, 2026 | 476.00 | 476.00 | 471.00 | 476.00 | 476.00 | -0.21% | 2,900 |
| Jun 17, 2026 | 468.00 | 480.00 | 468.00 | 477.00 | 477.00 | 3.25% | 6,900 |
| Jun 16, 2026 | 463.00 | 465.00 | 461.00 | 462.00 | 462.00 | -0.22% | 3,100 |
| Jun 15, 2026 | 464.00 | 464.00 | 462.00 | 463.00 | 463.00 | -0.22% | 4,500 |
| Jun 12, 2026 | 464.00 | 467.00 | 463.00 | 464.00 | 464.00 | - | 1,200 |
| Jun 11, 2026 | 469.00 | 469.00 | 463.00 | 464.00 | 464.00 | -1.07% | 5,200 |
| Jun 10, 2026 | 469.00 | 469.00 | 464.00 | 469.00 | 469.00 | - | 2,300 |
| Jun 9, 2026 | 470.00 | 470.00 | 463.00 | 469.00 | 469.00 | 1.08% | 3,000 |
| Jun 8, 2026 | 463.00 | 470.00 | 462.00 | 464.00 | 464.00 | 0.22% | 2,000 |
| Jun 5, 2026 | 465.00 | 467.00 | 463.00 | 463.00 | 463.00 | -0.43% | 1,300 |
| Jun 4, 2026 | 461.00 | 465.00 | 461.00 | 465.00 | 465.00 | 0.43% | 1,500 |
| Jun 3, 2026 | 466.00 | 467.00 | 461.00 | 463.00 | 463.00 | -1.28% | 3,200 |
| Jun 2, 2026 | 471.00 | 471.00 | 465.00 | 469.00 | 469.00 | -0.42% | 1,900 |
| Jun 1, 2026 | 467.00 | 472.00 | 465.00 | 471.00 | 471.00 | -0.21% | 1,800 |
| May 29, 2026 | 463.00 | 472.00 | 463.00 | 472.00 | 472.00 | 2.83% | 2,500 |
| May 28, 2026 | 461.00 | 464.00 | 459.00 | 459.00 | 459.00 | -0.43% | 1,300 |
| May 27, 2026 | 461.00 | 463.00 | 458.00 | 461.00 | 461.00 | 0.22% | 5,100 |
| May 26, 2026 | 467.00 | 501.00 | 460.00 | 460.00 | 460.00 | -2.34% | 38,100 |
| May 25, 2026 | 470.00 | 472.00 | 467.00 | 471.00 | 471.00 | - | 2,000 |
| May 22, 2026 | 470.00 | 472.00 | 470.00 | 471.00 | 471.00 | 0.21% | 1,900 |
| May 21, 2026 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | - | 1,400 |
| May 20, 2026 | 469.00 | 470.00 | 466.00 | 470.00 | 470.00 | -0.63% | 2,300 |