Ecomott Inc. (TYO:3987)
Japan · Delayed Price · Currency is JPY 535.00
+1.00 (0.19%)
May 28, 2026, 3:30 PM JST
Ecomott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 533.00 | 535.00 | 533.00 | 534.00 | - | - | 4,300 |
| 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 |
| May 14, 2026 | 575.00 | 575.00 | 551.00 | 551.00 | 551.00 | -2.99% | 25,200 |
| May 13, 2026 | 575.00 | 575.00 | 567.00 | 568.00 | 568.00 | 0.53% | 12,700 |
| May 12, 2026 | 583.00 | 586.00 | 561.00 | 565.00 | 565.00 | -3.09% | 25,700 |
| May 11, 2026 | 573.00 | 585.00 | 565.00 | 583.00 | 583.00 | 5.05% | 50,200 |
| May 8, 2026 | 558.00 | 565.00 | 555.00 | 555.00 | 555.00 | 0.91% | 12,700 |
| May 7, 2026 | 563.00 | 576.00 | 545.00 | 550.00 | 550.00 | -1.43% | 45,100 |
| May 1, 2026 | 569.00 | 569.00 | 553.00 | 558.00 | 558.00 | -0.18% | 15,700 |
| Apr 30, 2026 | 575.00 | 575.00 | 559.00 | 559.00 | 559.00 | -3.95% | 25,700 |
| Apr 28, 2026 | 545.00 | 586.00 | 545.00 | 582.00 | 582.00 | 7.18% | 79,500 |
| Apr 27, 2026 | 552.00 | 555.00 | 543.00 | 543.00 | 543.00 | -2.34% | 58,300 |
| Apr 24, 2026 | 564.00 | 599.00 | 552.00 | 556.00 | 556.00 | -2.28% | 50,300 |
| Apr 23, 2026 | 581.00 | 582.00 | 564.00 | 569.00 | 569.00 | -2.23% | 65,900 |
| Apr 22, 2026 | 628.00 | 628.00 | 580.00 | 582.00 | 582.00 | -8.78% | 166,300 |
| Apr 21, 2026 | 642.00 | 680.00 | 611.00 | 638.00 | 638.00 | -3.63% | 271,400 |
| Apr 20, 2026 | 685.00 | 774.00 | 641.00 | 662.00 | 662.00 | -2.93% | 1,049,100 |
| Apr 17, 2026 | 722.00 | 722.00 | 680.00 | 682.00 | 682.00 | 9.65% | 690,100 |
| Apr 16, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 19.16% | 29,300 |
| Apr 15, 2026 | 520.00 | 522.00 | 510.00 | 522.00 | 522.00 | -1.51% | 14,900 |
| Apr 14, 2026 | 516.00 | 530.00 | 514.00 | 530.00 | 530.00 | 3.11% | 15,600 |
| Apr 13, 2026 | 513.00 | 518.00 | 511.00 | 514.00 | 514.00 | 0.19% | 4,300 |
| Apr 10, 2026 | 521.00 | 521.00 | 512.00 | 513.00 | 513.00 | -1.35% | 4,300 |
| Apr 9, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 3,300 |
| Apr 8, 2026 | 525.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.95% | 6,500 |
| Apr 7, 2026 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 1.35% | 5,200 |
| Apr 6, 2026 | 512.00 | 518.00 | 510.00 | 518.00 | 518.00 | 1.17% | 5,500 |
| Apr 3, 2026 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 1.99% | 3,700 |
| Apr 2, 2026 | 515.00 | 519.00 | 498.00 | 502.00 | 502.00 | -2.33% | 22,300 |
| Apr 1, 2026 | 510.00 | 514.00 | 509.00 | 514.00 | 514.00 | 1.38% | 7,200 |
| 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 |