Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
+22.00 (0.91%)
Jul 17, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,260.002,292.002,259.002,262.002,262.000.44%6,800
May 28, 20262,259.002,264.002,240.002,252.002,252.000.27%20,300
May 27, 20262,261.002,270.002,246.002,246.002,246.00-0.53%9,400
May 26, 20262,262.002,288.002,258.002,258.002,258.000.22%19,800
May 25, 20262,309.002,310.002,246.002,253.002,253.00-2.38%17,200
May 22, 20262,309.002,319.002,292.002,308.002,308.00-0.47%10,000
May 21, 20262,326.002,333.002,314.002,319.002,319.00-0.34%7,700
May 20, 20262,321.002,327.002,301.002,327.002,327.000.26%14,500
May 19, 20262,302.002,345.002,302.002,321.002,321.001.04%19,700
May 18, 20262,316.002,322.002,272.002,297.002,297.00-0.65%16,900
May 15, 20262,285.002,315.002,271.002,312.002,312.001.76%16,900
May 14, 20262,262.002,278.002,258.002,272.002,272.000.44%8,400
May 13, 20262,267.002,299.002,262.002,262.002,262.00-0.22%15,400
May 12, 20262,236.002,267.002,235.002,267.002,267.001.39%9,700
May 11, 20262,263.002,281.002,230.002,236.002,236.00-1.19%17,600