Ecomott Inc. (TYO:3987)
Japan · Delayed Price · Currency is JPY 660.00
+2.00 (0.30%)
Aug 14, 2026, 3:30 PM JST
Ecomott Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 657.00 | 664.00 | 656.00 | 660.00 | 660.00 | 0.30% | 14,100 |
| Aug 13, 2026 | 680.00 | 681.00 | 653.00 | 658.00 | 658.00 | -3.09% | 30,300 |
| Aug 12, 2026 | 680.00 | 680.00 | 672.00 | 679.00 | 679.00 | 0.15% | 16,000 |
| Aug 10, 2026 | 679.00 | 684.00 | 678.00 | 678.00 | 678.00 | 1.35% | 12,600 |
| Aug 7, 2026 | 673.00 | 687.00 | 669.00 | 669.00 | 669.00 | 0.45% | 29,600 |
| Aug 6, 2026 | 656.00 | 670.00 | 655.00 | 666.00 | 666.00 | 1.06% | 15,400 |
| Aug 5, 2026 | 641.00 | 662.00 | 641.00 | 659.00 | 659.00 | 3.62% | 25,200 |
| Aug 4, 2026 | 640.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.78% | 6,400 |
| Aug 3, 2026 | 640.00 | 643.00 | 635.00 | 641.00 | 641.00 | 0.16% | 9,300 |
| Jul 31, 2026 | 639.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.16% | 24,400 |
| Jul 30, 2026 | 627.00 | 640.00 | 625.00 | 639.00 | 639.00 | 2.24% | 25,200 |
| Jul 29, 2026 | 627.00 | 628.00 | 622.00 | 625.00 | 625.00 | -0.16% | 12,500 |
| Jul 28, 2026 | 631.00 | 639.00 | 626.00 | 626.00 | 626.00 | -0.48% | 21,100 |
| Jul 27, 2026 | 612.00 | 636.00 | 612.00 | 629.00 | 629.00 | 3.11% | 33,900 |
| 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 |