Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,471.00
+14.00 (0.57%)
Aug 12, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,459.002,478.002,432.002,457.002,457.000.16%13,100
Aug 7, 20262,427.002,465.002,424.002,453.002,453.001.62%12,700
Aug 6, 20262,390.002,425.002,390.002,414.002,414.001.05%14,000
Aug 5, 20262,382.002,395.002,360.002,389.002,389.00-0.21%18,200
Aug 4, 20262,464.002,464.002,394.002,394.002,394.00-3.16%22,300
Aug 3, 20262,463.002,508.002,439.002,472.002,472.000.37%20,200
Jul 31, 20262,525.002,525.002,463.002,463.002,463.00-1.95%15,600
Jul 30, 20262,512.002,547.002,489.002,512.002,512.00-0.83%23,000
Jul 29, 20262,485.002,544.002,473.002,533.002,533.001.73%24,900
Jul 28, 20262,478.002,498.002,472.002,490.002,490.000.52%10,700
Jul 27, 20262,499.002,499.002,464.002,477.002,477.000.53%15,300
Jul 24, 20262,444.002,472.002,436.002,464.002,464.000.78%11,500
Jul 23, 20262,480.002,481.002,440.002,445.002,445.00-1.37%12,100
Jul 22, 20262,478.002,484.002,439.002,479.002,479.000.45%15,100
Jul 21, 20262,484.002,506.002,452.002,468.002,468.000.73%17,100
Jul 17, 20262,445.002,482.002,427.002,450.002,450.000.91%24,500
Jul 16, 20262,436.002,500.002,423.002,428.002,428.00-0.33%15,300
Jul 15, 20262,399.002,476.002,399.002,436.002,436.002.57%22,400
Jul 14, 20262,375.002,410.002,354.002,375.002,375.001.11%20,300
Jul 13, 20262,400.002,400.002,340.002,349.002,349.00-0.76%26,400
Jul 10, 20262,361.002,381.002,355.002,367.002,367.000.25%16,100
Jul 9, 20262,373.002,377.002,357.002,361.002,361.000.38%11,200
Jul 8, 20262,369.002,372.002,352.002,352.002,352.000.13%13,200
Jul 7, 20262,321.002,362.002,321.002,349.002,349.001.21%13,200
Jul 6, 20262,302.002,359.002,302.002,321.002,321.000.87%19,500
Jul 3, 20262,320.002,350.002,301.002,301.002,301.00-0.65%22,200
Jul 2, 20262,283.002,322.002,280.002,316.002,316.002.21%17,700
Jul 1, 20262,290.002,302.002,264.002,266.002,266.00-1.05%10,100
Jun 30, 20262,310.002,310.002,280.002,290.002,290.00-0.56%16,400
Jun 29, 20262,307.002,350.002,300.002,303.002,303.00-0.95%29,400
Jun 26, 20262,329.002,335.002,301.002,325.002,325.000.56%27,100
Jun 25, 20262,276.002,329.002,276.002,312.002,312.002.30%23,300
Jun 24, 20262,229.002,299.002,229.002,260.002,260.001.57%19,000
Jun 23, 20262,222.002,257.002,211.002,225.002,225.000.14%20,300
Jun 22, 20262,262.002,269.002,221.002,222.002,222.00-1.77%22,800
Jun 19, 20262,208.002,280.002,208.002,262.002,262.002.63%17,900
Jun 18, 20262,223.002,240.002,200.002,204.002,204.00-0.99%28,900
Jun 17, 20262,258.002,291.002,226.002,226.002,226.00-1.37%29,900
Jun 16, 20262,250.002,281.002,235.002,257.002,257.00-0.31%12,100
Jun 15, 20262,261.002,296.002,261.002,264.002,264.000.13%6,600
Jun 12, 20262,242.002,289.002,242.002,261.002,261.00-0.31%15,300
Jun 11, 20262,278.002,278.002,257.002,268.002,268.00-0.13%9,200
Jun 10, 20262,265.002,311.002,265.002,271.002,271.000.93%18,900
Jun 9, 20262,268.002,290.002,250.002,250.002,250.00-0.84%8,600
Jun 8, 20262,284.002,298.002,264.002,269.002,269.000.53%15,100
Jun 5, 20262,235.002,288.002,235.002,257.002,257.000.98%11,200
Jun 4, 20262,253.002,277.002,229.002,235.002,235.00-0.84%9,700
Jun 3, 20262,209.002,254.002,207.002,254.002,254.002.04%12,400
Jun 2, 20262,220.002,254.002,198.002,209.002,209.00-1.03%20,400
Jun 1, 20262,269.002,269.002,211.002,232.002,232.00-1.33%22,200