Eco's Co.,Ltd. (TYO:7520)
2,737.00
+23.00 (0.85%)
Sep 2, 2025, 9:23 AM JST
Eco's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 2,725.00 | 2,743.00 | 2,690.00 | 2,725.00 | 2,725.00 | 0.07% | 21,400 |
Aug 28, 2025 | 2,757.00 | 2,768.00 | 2,691.00 | 2,723.00 | 2,723.00 | -1.91% | 94,600 |
Aug 27, 2025 | 2,794.00 | 2,802.00 | 2,748.00 | 2,776.00 | 2,776.00 | 0.36% | 66,800 |
Aug 26, 2025 | 2,781.00 | 2,791.00 | 2,741.00 | 2,766.00 | 2,766.00 | -0.58% | 39,400 |
Aug 25, 2025 | 2,798.00 | 2,798.00 | 2,760.00 | 2,782.00 | 2,782.00 | -0.11% | 32,600 |
Aug 22, 2025 | 2,789.00 | 2,808.00 | 2,781.00 | 2,785.00 | 2,785.00 | -0.14% | 22,300 |
Aug 21, 2025 | 2,810.00 | 2,823.00 | 2,758.00 | 2,789.00 | 2,789.00 | 0.25% | 25,900 |
Aug 20, 2025 | 2,729.00 | 2,784.00 | 2,716.00 | 2,782.00 | 2,782.00 | 1.94% | 19,700 |
Aug 19, 2025 | 2,703.00 | 2,744.00 | 2,698.00 | 2,729.00 | 2,729.00 | 1.15% | 29,300 |
Aug 18, 2025 | 2,687.00 | 2,715.00 | 2,663.00 | 2,698.00 | 2,698.00 | 1.05% | 33,000 |
Aug 15, 2025 | 2,677.00 | 2,688.00 | 2,656.00 | 2,670.00 | 2,670.00 | -0.15% | 22,600 |
Aug 14, 2025 | 2,678.00 | 2,686.00 | 2,648.00 | 2,674.00 | 2,674.00 | -0.15% | 23,500 |
Aug 13, 2025 | 2,704.00 | 2,704.00 | 2,671.00 | 2,678.00 | 2,678.00 | -1.03% | 31,200 |
Aug 12, 2025 | 2,709.00 | 2,728.00 | 2,674.00 | 2,706.00 | 2,706.00 | 0.52% | 30,400 |
Aug 8, 2025 | 2,669.00 | 2,710.00 | 2,669.00 | 2,692.00 | 2,692.00 | 1.43% | 38,000 |
Aug 7, 2025 | 2,619.00 | 2,657.00 | 2,612.00 | 2,654.00 | 2,654.00 | 0.84% | 85,300 |
Aug 6, 2025 | 2,566.00 | 2,640.00 | 2,565.00 | 2,632.00 | 2,632.00 | 3.38% | 66,400 |
Aug 5, 2025 | 2,561.00 | 2,571.00 | 2,520.00 | 2,546.00 | 2,546.00 | 0.12% | 53,700 |
Aug 4, 2025 | 2,522.00 | 2,561.00 | 2,507.00 | 2,543.00 | 2,543.00 | 0.63% | 57,500 |
Aug 1, 2025 | 2,483.00 | 2,528.00 | 2,483.00 | 2,527.00 | 2,527.00 | 2.56% | 56,500 |
Jul 31, 2025 | 2,454.00 | 2,464.00 | 2,429.00 | 2,464.00 | 2,464.00 | 1.44% | 41,000 |
Jul 30, 2025 | 2,416.00 | 2,461.00 | 2,416.00 | 2,429.00 | 2,429.00 | 0.16% | 35,800 |
Jul 29, 2025 | 2,422.00 | 2,437.00 | 2,412.00 | 2,425.00 | 2,425.00 | -0.21% | 25,100 |
Jul 28, 2025 | 2,465.00 | 2,486.00 | 2,426.00 | 2,430.00 | 2,430.00 | -1.50% | 43,600 |
Jul 25, 2025 | 2,457.00 | 2,468.00 | 2,430.00 | 2,467.00 | 2,467.00 | 0.94% | 36,400 |
Jul 24, 2025 | 2,432.00 | 2,457.00 | 2,425.00 | 2,444.00 | 2,444.00 | 0.83% | 32,000 |
Jul 23, 2025 | 2,459.00 | 2,460.00 | 2,415.00 | 2,424.00 | 2,424.00 | -1.66% | 45,300 |
Jul 22, 2025 | 2,450.00 | 2,477.00 | 2,426.00 | 2,465.00 | 2,465.00 | 1.02% | 21,800 |
Jul 18, 2025 | 2,484.00 | 2,484.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.93% | 20,100 |
Jul 17, 2025 | 2,490.00 | 2,514.00 | 2,486.00 | 2,488.00 | 2,488.00 | -0.56% | 21,900 |
Jul 16, 2025 | 2,503.00 | 2,516.00 | 2,464.00 | 2,502.00 | 2,502.00 | -0.71% | 18,300 |
Jul 15, 2025 | 2,532.00 | 2,545.00 | 2,520.00 | 2,520.00 | 2,520.00 | -0.47% | 11,000 |
Jul 14, 2025 | 2,559.00 | 2,567.00 | 2,532.00 | 2,532.00 | 2,532.00 | -0.86% | 16,100 |
Jul 11, 2025 | 2,560.00 | 2,576.00 | 2,536.00 | 2,554.00 | 2,554.00 | 0.43% | 32,000 |
Jul 10, 2025 | 2,544.00 | 2,553.00 | 2,525.00 | 2,543.00 | 2,543.00 | - | 21,900 |
Jul 9, 2025 | 2,536.00 | 2,561.00 | 2,524.00 | 2,543.00 | 2,543.00 | 0.39% | 11,500 |
Jul 8, 2025 | 2,530.00 | 2,543.00 | 2,525.00 | 2,533.00 | 2,533.00 | 0.04% | 13,900 |
Jul 7, 2025 | 2,540.00 | 2,551.00 | 2,528.00 | 2,532.00 | 2,532.00 | 0.08% | 9,500 |
Jul 4, 2025 | 2,520.00 | 2,547.00 | 2,520.00 | 2,530.00 | 2,530.00 | - | 9,400 |
Jul 3, 2025 | 2,532.00 | 2,540.00 | 2,505.00 | 2,530.00 | 2,530.00 | -0.04% | 12,500 |
Jul 2, 2025 | 2,533.00 | 2,554.00 | 2,513.00 | 2,531.00 | 2,531.00 | -0.16% | 10,100 |
Jul 1, 2025 | 2,550.00 | 2,577.00 | 2,535.00 | 2,535.00 | 2,535.00 | -0.31% | 8,800 |
Jun 30, 2025 | 2,584.00 | 2,585.00 | 2,543.00 | 2,543.00 | 2,543.00 | -0.93% | 11,800 |
Jun 27, 2025 | 2,561.00 | 2,570.00 | 2,541.00 | 2,567.00 | 2,567.00 | -0.16% | 12,400 |
Jun 26, 2025 | 2,582.00 | 2,588.00 | 2,551.00 | 2,571.00 | 2,571.00 | 0.04% | 21,600 |
Jun 25, 2025 | 2,549.00 | 2,573.00 | 2,536.00 | 2,570.00 | 2,570.00 | 0.82% | 15,200 |
Jun 24, 2025 | 2,560.00 | 2,560.00 | 2,516.00 | 2,549.00 | 2,549.00 | -0.20% | 18,800 |
Jun 23, 2025 | 2,523.00 | 2,589.00 | 2,515.00 | 2,554.00 | 2,554.00 | 1.55% | 25,000 |
Jun 20, 2025 | 2,530.00 | 2,530.00 | 2,501.00 | 2,515.00 | 2,515.00 | -0.59% | 18,100 |
Jun 19, 2025 | 2,492.00 | 2,530.00 | 2,474.00 | 2,530.00 | 2,530.00 | 1.52% | 14,100 |