Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,789.00
+59.00 (2.16%)
Mar 5, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,050.003,050.002,950.002,958.002,894.78-3.02%46,000
Jan 9, 20263,030.003,050.003,025.003,050.002,984.810.99%12,300
Jan 8, 20263,050.003,055.003,020.003,020.002,955.45-0.33%19,400
Jan 7, 20263,025.003,055.003,005.003,030.002,965.240.17%17,300
Jan 6, 20263,020.003,025.003,000.003,025.002,960.340.83%14,700
Jan 5, 20263,025.003,055.002,989.003,000.002,935.88-0.83%20,900
Dec 30, 20253,080.003,080.003,025.003,025.002,960.34-1.63%14,500
Dec 29, 20253,115.003,115.003,040.003,075.003,009.27-1.28%21,200
Dec 26, 20253,155.003,160.003,090.003,115.003,048.42-0.64%16,400
Dec 25, 20253,085.003,155.003,085.003,135.003,067.991.95%13,300
Dec 24, 20253,110.003,135.003,065.003,075.003,009.27-1.13%13,400
Dec 23, 20253,105.003,145.003,100.003,110.003,043.530.32%10,300
Dec 22, 20253,165.003,165.003,100.003,100.003,033.74-1.74%18,800
Dec 19, 20253,095.003,155.003,085.003,155.003,087.562.27%15,500
Dec 18, 20253,000.003,095.002,995.003,085.003,019.062.49%15,500