Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,917.00
+25.00 (0.86%)
Sep 26, 2025, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,908.002,923.002,882.002,917.002,917.000.86%17,700
Sep 25, 20252,910.002,915.002,872.002,892.002,892.000.77%16,700
Sep 24, 20252,876.002,902.002,862.002,870.002,870.00-19,000
Sep 22, 20252,853.002,875.002,823.002,870.002,870.002.06%11,600
Sep 19, 20252,850.002,887.002,811.002,812.002,812.00-0.99%25,900
Sep 18, 20252,818.002,840.002,788.002,840.002,840.000.78%10,900
Sep 17, 20252,783.002,828.002,774.002,818.002,818.000.36%12,000
Sep 16, 20252,778.002,808.002,774.002,808.002,808.000.75%12,000
Sep 12, 20252,822.002,843.002,787.002,787.002,787.00-0.46%16,700
Sep 11, 20252,785.002,823.002,758.002,800.002,800.000.54%21,400
Sep 10, 20252,740.002,807.002,740.002,785.002,785.001.49%16,800
Sep 9, 20252,765.002,776.002,734.002,744.002,744.00-0.94%9,700
Sep 8, 20252,722.002,774.002,722.002,770.002,770.001.28%10,900
Sep 5, 20252,740.002,772.002,732.002,735.002,735.00-0.91%12,200
Sep 4, 20252,715.002,769.002,715.002,760.002,760.001.32%10,200
Sep 3, 20252,709.002,770.002,709.002,724.002,724.000.55%20,900
Sep 2, 20252,722.002,740.002,706.002,709.002,709.00-0.18%9,200
Sep 1, 20252,722.002,758.002,701.002,714.002,714.00-0.40%17,100
Aug 29, 20252,725.002,743.002,690.002,725.002,725.000.07%21,400
Aug 28, 20252,757.002,768.002,691.002,723.002,723.00-1.91%94,600
Aug 27, 20252,794.002,802.002,748.002,776.002,776.000.36%66,800
Aug 26, 20252,781.002,791.002,741.002,766.002,766.00-0.58%39,400
Aug 25, 20252,798.002,798.002,760.002,782.002,782.00-0.11%32,600
Aug 22, 20252,789.002,808.002,781.002,785.002,785.00-0.14%22,300
Aug 21, 20252,810.002,823.002,758.002,789.002,789.000.25%25,900
Aug 20, 20252,729.002,784.002,716.002,782.002,782.001.94%19,700
Aug 19, 20252,703.002,744.002,698.002,729.002,729.001.15%29,300
Aug 18, 20252,687.002,715.002,663.002,698.002,698.001.05%33,000
Aug 15, 20252,677.002,688.002,656.002,670.002,670.00-0.15%22,600
Aug 14, 20252,678.002,686.002,648.002,674.002,674.00-0.15%23,500
Aug 13, 20252,704.002,704.002,671.002,678.002,678.00-1.03%31,200
Aug 12, 20252,709.002,728.002,674.002,706.002,706.000.52%30,400
Aug 8, 20252,669.002,710.002,669.002,692.002,692.001.43%38,000
Aug 7, 20252,619.002,657.002,612.002,654.002,654.000.84%85,300
Aug 6, 20252,566.002,640.002,565.002,632.002,632.003.38%66,400
Aug 5, 20252,561.002,571.002,520.002,546.002,546.000.12%53,700
Aug 4, 20252,522.002,561.002,507.002,543.002,543.000.63%57,500
Aug 1, 20252,483.002,528.002,483.002,527.002,527.002.56%56,500
Jul 31, 20252,454.002,464.002,429.002,464.002,464.001.44%41,000
Jul 30, 20252,416.002,461.002,416.002,429.002,429.000.16%35,800
Jul 29, 20252,422.002,437.002,412.002,425.002,425.00-0.21%25,100
Jul 28, 20252,465.002,486.002,426.002,430.002,430.00-1.50%43,600
Jul 25, 20252,457.002,468.002,430.002,467.002,467.000.94%36,400
Jul 24, 20252,432.002,457.002,425.002,444.002,444.000.83%32,000
Jul 23, 20252,459.002,460.002,415.002,424.002,424.00-1.66%45,300
Jul 22, 20252,450.002,477.002,426.002,465.002,465.001.02%21,800
Jul 18, 20252,484.002,484.002,440.002,440.002,440.00-1.93%20,100
Jul 17, 20252,490.002,514.002,486.002,488.002,488.00-0.56%21,900
Jul 16, 20252,503.002,516.002,464.002,502.002,502.00-0.71%18,300
Jul 15, 20252,532.002,545.002,520.002,520.002,520.00-0.47%11,000