Ecomott Inc. (TYO:3987)
Japan · Delayed Price · Currency is JPY 629.00
+19.00 (3.11%)
Jul 27, 2026, 3:30 PM JST
Ecomott Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.66% | 5,000 |
| Jul 23, 2026 | 608.00 | 608.00 | 602.00 | 606.00 | 606.00 | -0.33% | 5,600 |
| Jul 22, 2026 | 605.00 | 610.00 | 600.00 | 608.00 | 608.00 | -0.33% | 14,700 |
| Jul 21, 2026 | 599.00 | 617.00 | 594.00 | 610.00 | 610.00 | 5.17% | 32,700 |
| Jul 17, 2026 | 598.00 | 599.00 | 580.00 | 580.00 | 580.00 | -2.52% | 39,900 |
| Jul 16, 2026 | 597.00 | 604.00 | 590.00 | 595.00 | 595.00 | -1.98% | 31,200 |
| Jul 15, 2026 | 593.00 | 607.00 | 590.00 | 607.00 | 607.00 | 2.53% | 39,900 |
| Jul 14, 2026 | 584.00 | 592.00 | 584.00 | 592.00 | 592.00 | 1.37% | 48,600 |
| Jul 13, 2026 | 580.00 | 600.00 | 580.00 | 584.00 | 584.00 | 0.86% | 21,300 |
| Jul 10, 2026 | 590.00 | 592.00 | 578.00 | 579.00 | 579.00 | -0.17% | 18,700 |
| Jul 9, 2026 | 570.00 | 580.00 | 569.00 | 580.00 | 580.00 | 1.75% | 5,800 |
| Jul 8, 2026 | 579.00 | 582.00 | 570.00 | 570.00 | 570.00 | -1.04% | 11,200 |
| Jul 7, 2026 | 575.00 | 580.00 | 573.00 | 576.00 | 576.00 | 0.52% | 9,300 |
| Jul 6, 2026 | 562.00 | 580.00 | 561.00 | 573.00 | 573.00 | 2.69% | 23,700 |
| Jul 3, 2026 | 559.00 | 562.00 | 557.00 | 558.00 | 558.00 | 0.36% | 10,900 |
| Jul 2, 2026 | 556.00 | 558.00 | 548.00 | 556.00 | 556.00 | 1.65% | 7,700 |
| Jul 1, 2026 | 558.00 | 561.00 | 536.00 | 547.00 | 547.00 | -1.80% | 27,300 |
| Jun 30, 2026 | 542.00 | 560.00 | 539.00 | 557.00 | 557.00 | 3.92% | 24,900 |
| Jun 29, 2026 | 533.00 | 540.00 | 531.00 | 536.00 | 536.00 | 1.13% | 8,900 |
| Jun 26, 2026 | 536.00 | 537.00 | 528.00 | 530.00 | 530.00 | -1.12% | 10,100 |
| Jun 25, 2026 | 535.00 | 536.00 | 535.00 | 536.00 | 536.00 | 0.19% | 2,200 |
| Jun 24, 2026 | 527.00 | 535.00 | 527.00 | 535.00 | 535.00 | 0.56% | 8,400 |
| Jun 23, 2026 | 536.00 | 536.00 | 528.00 | 532.00 | 532.00 | -0.56% | 6,100 |
| Jun 22, 2026 | 530.00 | 536.00 | 529.00 | 535.00 | 535.00 | 1.52% | 3,900 |
| Jun 19, 2026 | 536.00 | 537.00 | 527.00 | 527.00 | 527.00 | -1.50% | 10,100 |
| Jun 18, 2026 | 534.00 | 537.00 | 532.00 | 535.00 | 535.00 | 0.19% | 7,700 |
| Jun 17, 2026 | 529.00 | 534.00 | 529.00 | 534.00 | 534.00 | 1.14% | 8,000 |
| Jun 16, 2026 | 531.00 | 534.00 | 526.00 | 528.00 | 528.00 | 0.57% | 9,500 |
| Jun 15, 2026 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | - | 11,300 |
| Jun 12, 2026 | 529.00 | 529.00 | 522.00 | 525.00 | 525.00 | 0.38% | 9,300 |
| Jun 11, 2026 | 527.00 | 527.00 | 523.00 | 523.00 | 523.00 | -0.76% | 8,500 |
| Jun 10, 2026 | 535.00 | 535.00 | 527.00 | 527.00 | 527.00 | -0.75% | 8,000 |
| Jun 9, 2026 | 533.00 | 535.00 | 529.00 | 531.00 | 531.00 | 0.38% | 6,000 |
| Jun 8, 2026 | 538.00 | 538.00 | 529.00 | 529.00 | 529.00 | -1.67% | 16,000 |
| Jun 5, 2026 | 531.00 | 541.00 | 530.00 | 538.00 | 538.00 | 1.51% | 8,900 |
| Jun 4, 2026 | 533.00 | 534.00 | 530.00 | 530.00 | 530.00 | -0.38% | 6,700 |
| Jun 3, 2026 | 541.00 | 541.00 | 531.00 | 532.00 | 532.00 | -0.56% | 12,500 |
| Jun 2, 2026 | 539.00 | 539.00 | 533.00 | 535.00 | 535.00 | -0.19% | 8,100 |
| Jun 1, 2026 | 549.00 | 550.00 | 536.00 | 536.00 | 536.00 | -2.37% | 10,100 |
| May 29, 2026 | 535.00 | 550.00 | 533.00 | 549.00 | 549.00 | 2.62% | 20,100 |
| May 28, 2026 | 533.00 | 535.00 | 532.00 | 535.00 | 535.00 | 0.19% | 6,800 |
| May 27, 2026 | 537.00 | 539.00 | 530.00 | 534.00 | 534.00 | -1.48% | 25,800 |
| May 26, 2026 | 548.00 | 548.00 | 538.00 | 542.00 | 542.00 | -0.18% | 13,000 |
| May 25, 2026 | 561.00 | 561.00 | 535.00 | 543.00 | 543.00 | -2.16% | 21,100 |
| May 22, 2026 | 561.00 | 561.00 | 552.00 | 555.00 | 555.00 | -0.89% | 9,700 |
| May 21, 2026 | 538.00 | 560.00 | 538.00 | 560.00 | 560.00 | 4.09% | 13,100 |
| May 20, 2026 | 554.00 | 559.00 | 535.00 | 538.00 | 538.00 | -2.71% | 40,200 |
| May 19, 2026 | 557.00 | 562.00 | 553.00 | 553.00 | 553.00 | -0.54% | 10,400 |
| May 18, 2026 | 553.00 | 560.00 | 551.00 | 556.00 | 556.00 | 0.54% | 12,200 |
| May 15, 2026 | 552.00 | 562.00 | 552.00 | 553.00 | 553.00 | 0.36% | 18,900 |