Ecomott Inc. (TYO:3987)
Japan · Delayed Price · Currency is JPY 635.00
+11.00 (1.76%)
Sep 17, 2026, 3:23 PM JST
Ecomott Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 625.00 | 640.00 | 625.00 | 635.00 | 635.00 | 1.76% | 4,900 |
| Sep 16, 2026 | 632.00 | 632.00 | 622.00 | 624.00 | 624.00 | 0.32% | 4,300 |
| Sep 15, 2026 | 622.00 | 634.00 | 622.00 | 622.00 | 622.00 | -1.27% | 8,300 |
| Sep 14, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.28% | 8,500 |
| Sep 11, 2026 | 626.00 | 626.00 | 610.00 | 610.00 | 610.00 | -2.56% | 10,500 |
| Sep 10, 2026 | 637.00 | 643.00 | 622.00 | 626.00 | 626.00 | -1.57% | 11,800 |
| Sep 9, 2026 | 667.00 | 667.00 | 636.00 | 636.00 | 636.00 | -4.50% | 25,300 |
| Sep 8, 2026 | 662.00 | 689.00 | 660.00 | 666.00 | 666.00 | 0.76% | 40,900 |
| Sep 7, 2026 | 678.00 | 678.00 | 661.00 | 661.00 | 661.00 | -1.64% | 19,800 |
| Sep 4, 2026 | 678.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.44% | 12,600 |
| Sep 3, 2026 | 672.00 | 676.00 | 666.00 | 675.00 | 675.00 | 0.45% | 12,400 |
| Sep 2, 2026 | 674.00 | 696.00 | 660.00 | 672.00 | 672.00 | 0.45% | 51,600 |
| Sep 1, 2026 | 700.00 | 710.00 | 666.00 | 669.00 | 669.00 | -3.18% | 70,300 |
| Aug 31, 2026 | 740.00 | 740.00 | 691.00 | 691.00 | 691.00 | -8.72% | 138,500 |
| Aug 28, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 15.22% | 35,100 |
| Aug 27, 2026 | 655.00 | 666.00 | 655.00 | 657.00 | 657.00 | -1.05% | 64,300 |
| Aug 26, 2026 | 655.00 | 665.00 | 655.00 | 664.00 | 664.00 | 1.37% | 19,500 |
| Aug 25, 2026 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 22,700 |
| Aug 24, 2026 | 662.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 21,500 |
| Aug 21, 2026 | 668.00 | 668.00 | 662.00 | 665.00 | 665.00 | -0.45% | 13,600 |
| Aug 20, 2026 | 670.00 | 673.00 | 667.00 | 668.00 | 668.00 | -0.30% | 7,600 |
| Aug 19, 2026 | 675.00 | 675.00 | 663.00 | 670.00 | 670.00 | -0.59% | 17,400 |
| Aug 18, 2026 | 673.00 | 675.00 | 670.00 | 674.00 | 674.00 | 0.15% | 9,500 |
| Aug 17, 2026 | 663.00 | 673.00 | 663.00 | 673.00 | 673.00 | 1.97% | 14,100 |
| 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 |