Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
-35.00 (-1.11%)
At close: Feb 6, 2026

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,155.003,155.003,110.003,125.003,125.00-1.11%25,800
Feb 5, 20263,175.003,175.003,145.003,160.003,160.000.48%21,500
Feb 4, 20263,095.003,155.003,095.003,145.003,145.001.78%25,700
Feb 3, 20263,060.003,090.003,050.003,090.003,090.002.15%56,700
Feb 2, 20263,085.003,095.003,020.003,025.003,025.00-0.66%58,600
Jan 30, 20263,025.003,055.002,995.003,045.003,045.001.16%39,400
Jan 29, 20262,982.003,015.002,942.003,010.003,010.001.01%71,200
Jan 28, 20263,015.003,015.002,980.002,980.002,980.00-1.16%39,800
Jan 27, 20263,080.003,080.003,000.003,015.003,015.00-2.27%39,800
Jan 26, 20263,120.003,130.003,075.003,085.003,085.00-1.75%43,200
Jan 23, 20263,115.003,160.003,115.003,140.003,140.001.13%41,900
Jan 22, 20263,120.003,120.003,075.003,105.003,105.000.81%80,300
Jan 21, 20263,125.003,135.003,075.003,080.003,080.00-2.07%22,600
Jan 20, 20263,115.003,170.003,090.003,145.003,145.000.16%31,000
Jan 19, 20263,100.003,190.003,100.003,140.003,140.002.28%34,200
Jan 16, 20263,065.003,070.003,025.003,070.003,070.000.16%14,100
Jan 15, 20263,080.003,085.003,030.003,065.003,065.00-0.33%22,300
Jan 14, 20262,990.003,080.002,980.003,075.003,075.003.96%34,700
Jan 13, 20263,050.003,050.002,950.002,958.002,958.00-3.02%46,000
Jan 9, 20263,030.003,050.003,025.003,050.003,050.000.99%12,300
Jan 8, 20263,050.003,055.003,020.003,020.003,020.00-0.33%19,400
Jan 7, 20263,025.003,055.003,005.003,030.003,030.000.17%17,300
Jan 6, 20263,020.003,025.003,000.003,025.003,025.000.83%14,700
Jan 5, 20263,025.003,055.002,989.003,000.003,000.00-0.83%20,900
Dec 30, 20253,080.003,080.003,025.003,025.003,025.00-1.63%14,500
Dec 29, 20253,115.003,115.003,040.003,075.003,075.00-1.28%21,200
Dec 26, 20253,155.003,160.003,090.003,115.003,115.00-0.64%16,400
Dec 25, 20253,085.003,155.003,085.003,135.003,135.001.95%13,300
Dec 24, 20253,110.003,135.003,065.003,075.003,075.00-1.13%13,400
Dec 23, 20253,105.003,145.003,100.003,110.003,110.000.32%10,300
Dec 22, 20253,165.003,165.003,100.003,100.003,100.00-1.74%18,800
Dec 19, 20253,095.003,155.003,085.003,155.003,155.002.27%15,500
Dec 18, 20253,000.003,095.002,995.003,085.003,085.002.49%15,500
Dec 17, 20252,996.003,055.002,992.003,010.003,010.000.80%14,300
Dec 16, 20252,962.002,998.002,961.002,986.002,986.000.81%12,700
Dec 15, 20252,900.002,973.002,887.002,962.002,962.001.96%14,600
Dec 12, 20252,922.002,925.002,894.002,905.002,905.001.15%13,700
Dec 11, 20252,980.002,980.002,872.002,872.002,872.00-3.66%33,600
Dec 10, 20252,930.002,981.002,930.002,981.002,981.001.95%24,200
Dec 9, 20252,936.002,948.002,920.002,924.002,924.00-0.34%10,900
Dec 8, 20252,912.002,940.002,912.002,934.002,934.000.93%9,100
Dec 5, 20252,904.002,940.002,900.002,907.002,907.000.10%11,100
Dec 4, 20252,925.002,928.002,900.002,904.002,904.00-0.17%12,800
Dec 3, 20252,957.002,957.002,909.002,909.002,909.00-1.62%15,100
Dec 2, 20252,950.002,970.002,932.002,957.002,957.000.37%10,700
Dec 1, 20252,989.003,015.002,946.002,946.002,946.00-1.44%13,900
Nov 28, 20253,005.003,030.002,984.002,989.002,989.00-0.53%11,600
Nov 27, 20253,050.003,050.002,989.003,005.003,005.00-0.99%16,900
Nov 26, 20253,045.003,055.002,990.003,035.003,035.000.50%17,300
Nov 25, 20253,000.003,050.003,000.003,020.003,020.000.70%18,600