Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
-13.00 (-0.50%)
At close: Mar 27, 2026

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,604.002,616.002,583.002,604.002,604.00-0.50%31,000
Mar 26, 20262,659.002,668.002,587.002,617.002,617.00-0.30%26,200
Mar 25, 20262,612.002,640.002,612.002,625.002,625.000.77%25,300
Mar 24, 20262,595.002,632.002,584.002,605.002,605.001.28%19,000
Mar 23, 20262,601.002,601.002,558.002,572.002,572.00-2.46%27,500
Mar 19, 20262,713.002,717.002,637.002,637.002,637.00-3.51%27,100
Mar 18, 20262,676.002,733.002,676.002,733.002,733.001.98%21,100
Mar 17, 20262,679.002,698.002,668.002,680.002,680.000.34%14,900
Mar 16, 20262,655.002,690.002,655.002,671.002,671.000.07%15,200
Mar 13, 20262,664.002,719.002,664.002,669.002,669.00-0.48%20,200
Mar 12, 20262,712.002,712.002,672.002,682.002,682.00-1.58%20,900
Mar 11, 20262,786.002,791.002,725.002,725.002,725.00-1.41%19,300
Mar 10, 20262,778.002,795.002,741.002,764.002,764.000.91%17,400
Mar 9, 20262,652.002,752.002,640.002,739.002,739.00-0.65%35,600
Mar 6, 20262,772.002,773.002,720.002,757.002,757.00-1.15%19,400
Mar 5, 20262,768.002,809.002,768.002,789.002,789.002.16%26,400
Mar 4, 20262,746.002,765.002,682.002,730.002,730.00-1.48%48,300
Mar 3, 20262,925.002,925.002,771.002,771.002,771.00-5.94%61,600
Mar 2, 20263,045.003,045.002,946.002,946.002,946.00-4.20%48,700
Feb 27, 20263,065.003,095.003,045.003,075.003,075.00-0.49%41,900
Feb 26, 20263,135.003,140.003,035.003,090.003,090.00-5.65%138,300
Feb 25, 20263,250.003,295.003,230.003,275.003,205.001.08%83,900
Feb 24, 20263,235.003,255.003,215.003,240.003,170.751.25%21,200
Feb 20, 20263,240.003,240.003,200.003,200.003,131.60-1.54%22,700
Feb 19, 20263,255.003,270.003,240.003,250.003,180.53-0.15%16,100
Feb 18, 20263,215.003,265.003,210.003,255.003,185.432.52%22,200
Feb 17, 20263,185.003,245.003,165.003,175.003,107.14-0.63%34,600
Feb 16, 20263,170.003,200.003,160.003,195.003,126.710.47%27,700
Feb 13, 20263,195.003,215.003,150.003,180.003,112.03-0.47%28,200
Feb 12, 20263,180.003,215.003,175.003,195.003,126.710.47%41,300
Feb 10, 20263,190.003,205.003,170.003,180.003,112.030.95%26,700
Feb 9, 20263,175.003,175.003,130.003,150.003,082.670.80%16,200
Feb 6, 20263,155.003,155.003,110.003,125.003,058.21-1.11%25,800
Feb 5, 20263,175.003,175.003,145.003,160.003,092.460.48%21,500
Feb 4, 20263,095.003,155.003,095.003,145.003,077.781.78%25,700
Feb 3, 20263,060.003,090.003,050.003,090.003,023.952.15%56,700
Feb 2, 20263,085.003,095.003,020.003,025.002,960.34-0.66%58,600
Jan 30, 20263,025.003,055.002,995.003,045.002,979.921.16%39,400
Jan 29, 20262,982.003,015.002,942.003,010.002,945.661.01%71,200
Jan 28, 20263,015.003,015.002,980.002,980.002,916.31-1.16%39,800
Jan 27, 20263,080.003,080.003,000.003,015.002,950.56-2.27%39,800
Jan 26, 20263,120.003,130.003,075.003,085.003,019.06-1.75%43,200
Jan 23, 20263,115.003,160.003,115.003,140.003,072.891.13%41,900
Jan 22, 20263,120.003,120.003,075.003,105.003,038.630.81%80,300
Jan 21, 20263,125.003,135.003,075.003,080.003,014.17-2.07%22,600
Jan 20, 20263,115.003,170.003,090.003,145.003,077.780.16%31,000
Jan 19, 20263,100.003,190.003,100.003,140.003,072.892.28%34,200
Jan 16, 20263,065.003,070.003,025.003,070.003,004.380.16%14,100
Jan 15, 20263,080.003,085.003,030.003,065.002,999.49-0.33%22,300
Jan 14, 20262,990.003,080.002,980.003,075.003,009.273.96%34,700