Ecomott Inc. (TYO:3987)
Japan · Delayed Price · Currency is JPY 514.00
+7.00 (1.38%)
Apr 1, 2026, 3:30 PM JST
Ecomott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 510.00 | 511.00 | 509.00 | 509.00 | - | 0.39% | 2,600 |
| Mar 31, 2026 | 505.00 | 508.00 | 503.00 | 507.00 | 507.00 | 0.40% | 5,100 |
| Mar 30, 2026 | 501.00 | 505.00 | 495.00 | 505.00 | 505.00 | 1.00% | 6,900 |
| Mar 27, 2026 | 507.00 | 507.00 | 497.00 | 500.00 | 500.00 | 0.20% | 8,600 |
| Mar 26, 2026 | 507.00 | 507.00 | 498.00 | 499.00 | 499.00 | -0.40% | 7,300 |
| Mar 25, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | - | 8,000 |
| Mar 24, 2026 | 501.00 | 505.00 | 500.00 | 501.00 | 501.00 | 0.20% | 3,800 |
| Mar 23, 2026 | 503.00 | 504.00 | 496.00 | 500.00 | 500.00 | -0.40% | 22,300 |
| Mar 19, 2026 | 507.00 | 510.00 | 502.00 | 502.00 | 502.00 | -1.18% | 9,900 |
| Mar 18, 2026 | 510.00 | 512.00 | 505.00 | 508.00 | 508.00 | -0.78% | 11,000 |
| Mar 17, 2026 | 511.00 | 517.00 | 508.00 | 512.00 | 512.00 | 0.20% | 4,500 |
| Mar 16, 2026 | 520.00 | 520.00 | 508.00 | 511.00 | 511.00 | 0.20% | 10,600 |
| Mar 13, 2026 | 511.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.78% | 4,400 |
| Mar 12, 2026 | 507.00 | 514.00 | 504.00 | 514.00 | 514.00 | 1.78% | 18,000 |
| Mar 11, 2026 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 0.80% | 16,100 |
| Mar 10, 2026 | 507.00 | 507.00 | 501.00 | 501.00 | 501.00 | 0.40% | 12,300 |
| Mar 9, 2026 | 513.00 | 513.00 | 486.00 | 499.00 | 499.00 | -3.48% | 35,900 |
| Mar 6, 2026 | 501.00 | 517.00 | 499.00 | 517.00 | 517.00 | 3.40% | 22,600 |
| Mar 5, 2026 | 503.00 | 530.00 | 500.00 | 500.00 | 500.00 | 0.40% | 36,900 |
| Mar 4, 2026 | 483.00 | 508.00 | 477.00 | 498.00 | 498.00 | -0.60% | 90,300 |
| Mar 3, 2026 | 602.00 | 612.00 | 501.00 | 501.00 | 501.00 | -2.15% | 625,300 |
| Mar 2, 2026 | 516.00 | 519.00 | 510.00 | 512.00 | 512.00 | -1.35% | 8,500 |
| Feb 27, 2026 | 505.00 | 521.00 | 505.00 | 519.00 | 519.00 | 2.77% | 25,000 |
| Feb 26, 2026 | 507.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.59% | 10,400 |
| Feb 25, 2026 | 507.00 | 510.00 | 507.00 | 508.00 | 508.00 | 0.20% | 6,900 |
| Feb 24, 2026 | 509.00 | 512.00 | 507.00 | 507.00 | 507.00 | -0.39% | 7,900 |
| Feb 20, 2026 | 515.00 | 518.00 | 508.00 | 509.00 | 509.00 | -0.97% | 17,100 |
| Feb 19, 2026 | 511.00 | 517.00 | 511.00 | 514.00 | 514.00 | 0.98% | 4,500 |
| Feb 18, 2026 | 509.00 | 525.00 | 505.00 | 509.00 | 509.00 | - | 16,200 |
| Feb 17, 2026 | 508.00 | 517.00 | 508.00 | 509.00 | 509.00 | 0.20% | 5,200 |
| Feb 16, 2026 | 515.00 | 515.00 | 504.00 | 508.00 | 508.00 | 1.20% | 12,200 |
| Feb 13, 2026 | 509.00 | 515.00 | 502.00 | 502.00 | 502.00 | -2.52% | 22,800 |
| Feb 12, 2026 | 510.00 | 581.00 | 502.00 | 515.00 | 515.00 | 1.78% | 295,400 |
| Feb 10, 2026 | 510.00 | 510.00 | 503.00 | 506.00 | 506.00 | -0.39% | 11,600 |
| Feb 9, 2026 | 503.00 | 509.00 | 503.00 | 508.00 | 508.00 | 1.60% | 6,800 |
| Feb 6, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 8,100 |
| Feb 5, 2026 | 501.00 | 505.00 | 501.00 | 503.00 | 503.00 | 0.40% | 5,900 |
| Feb 4, 2026 | 502.00 | 503.00 | 500.00 | 501.00 | 501.00 | 0.20% | 5,900 |
| Feb 3, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 7,000 |
| Feb 2, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.60% | 5,100 |
| Jan 30, 2026 | 502.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.20% | 5,500 |
| Jan 29, 2026 | 505.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.59% | 7,500 |
| Jan 28, 2026 | 512.00 | 512.00 | 505.00 | 505.00 | 505.00 | -1.75% | 5,500 |
| Jan 27, 2026 | 508.00 | 515.00 | 508.00 | 514.00 | 514.00 | 1.58% | 7,200 |
| Jan 26, 2026 | 505.00 | 510.00 | 504.00 | 506.00 | 506.00 | 0.20% | 6,900 |
| Jan 23, 2026 | 506.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.20% | 5,500 |
| Jan 22, 2026 | 513.00 | 518.00 | 506.00 | 506.00 | 506.00 | - | 8,100 |
| Jan 21, 2026 | 511.00 | 511.00 | 506.00 | 506.00 | 506.00 | -1.36% | 4,900 |
| Jan 20, 2026 | 517.00 | 518.00 | 509.00 | 513.00 | 513.00 | -0.77% | 5,800 |
| Jan 19, 2026 | 520.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.19% | 8,500 |