Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.00
-74.00 (-3.09%)
Oct 13, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262,385.002,419.002,317.002,320.002,320.00-3.09%31,300
Oct 9, 20262,366.002,414.002,366.002,394.002,394.000.21%18,100
Oct 8, 20262,455.002,455.002,378.002,389.002,389.00-3.94%17,900
Oct 7, 20262,450.002,493.002,450.002,487.002,487.001.43%11,600
Oct 6, 20262,500.002,517.002,452.002,452.002,452.00-2.19%13,300
Oct 5, 20262,515.002,534.002,504.002,507.002,507.00-0.67%11,800
Oct 2, 20262,536.002,560.002,516.002,524.002,524.00-0.55%15,400
Oct 1, 20262,538.002,559.002,529.002,538.002,538.00-0.24%13,500
Sep 30, 20262,539.002,564.002,502.002,544.002,544.00-0.12%14,700
Sep 29, 20262,580.002,580.002,533.002,547.002,547.00-1.58%18,600
Sep 28, 20262,608.002,608.002,588.002,588.002,588.00-0.31%19,800
Sep 25, 20262,569.002,621.002,569.002,596.002,596.001.05%16,700
Sep 24, 20262,593.002,602.002,563.002,569.002,569.00-1.27%15,300
Sep 18, 20262,615.002,615.002,592.002,602.002,602.00-0.50%14,100
Sep 17, 20262,597.002,615.002,596.002,615.002,615.000.69%15,300
Sep 16, 20262,597.002,619.002,596.002,597.002,597.00-0.04%13,700
Sep 15, 20262,570.002,604.002,570.002,598.002,598.000.04%12,900
Sep 14, 20262,498.002,597.002,498.002,597.002,597.003.92%17,200
Sep 11, 20262,500.002,526.002,493.002,499.002,499.00-0.08%20,900
Sep 10, 20262,501.002,526.002,501.002,501.002,501.00-0.20%18,300
Sep 9, 20262,524.002,531.002,506.002,506.002,506.00-0.75%11,300
Sep 8, 20262,529.002,536.002,511.002,525.002,525.00-0.16%11,700
Sep 7, 20262,529.002,556.002,529.002,529.002,529.00-11,900
Sep 4, 20262,503.002,565.002,503.002,529.002,529.000.16%14,200
Sep 3, 20262,559.002,589.002,511.002,525.002,525.00-2.09%15,900
Sep 2, 20262,561.002,594.002,561.002,579.002,579.00-0.69%17,700
Sep 1, 20262,590.002,612.002,559.002,597.002,597.000.23%20,200
Aug 31, 20262,565.002,600.002,532.002,591.002,591.001.01%14,100
Aug 28, 20262,612.002,612.002,560.002,565.002,565.00-2.84%50,400
Aug 27, 20262,622.002,640.002,580.002,640.002,640.000.69%61,900
Aug 26, 20262,601.002,640.002,575.002,622.002,622.000.85%34,200
Aug 25, 20262,682.002,682.002,600.002,600.002,600.00-2.29%27,300
Aug 24, 20262,647.002,680.002,636.002,661.002,661.000.91%29,100
Aug 21, 20262,575.002,643.002,570.002,637.002,637.001.81%26,600
Aug 20, 20262,550.002,590.002,539.002,590.002,590.002.45%46,500
Aug 19, 20262,531.002,565.002,522.002,528.002,528.00-0.12%18,400
Aug 18, 20262,549.002,569.002,531.002,531.002,531.00-0.28%17,200
Aug 17, 20262,516.002,548.002,516.002,538.002,538.00-0.35%17,700
Aug 14, 20262,481.002,547.002,481.002,547.002,547.001.76%21,700
Aug 13, 20262,480.002,514.002,479.002,503.002,503.001.30%20,500
Aug 12, 20262,457.002,475.002,457.002,471.002,471.000.57%13,900
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