Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,222.00
+17.00 (0.77%)
Apr 24, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,205.002,231.002,205.002,230.00-1.13%19,000
Apr 23, 20262,249.002,250.002,204.002,205.002,205.00-1.69%31,700
Apr 22, 20262,261.002,266.002,235.002,243.002,243.000.13%28,000
Apr 21, 20262,301.002,302.002,240.002,240.002,240.00-2.61%50,700
Apr 20, 20262,335.002,349.002,300.002,300.002,300.00-1.03%36,200
Apr 17, 20262,313.002,349.002,300.002,324.002,324.000.87%27,600
Apr 16, 20262,380.002,380.002,304.002,304.002,304.00-1.58%42,100
Apr 15, 20262,418.002,420.002,340.002,341.002,341.00-4.25%65,800
Apr 14, 20262,410.002,485.002,376.002,445.002,445.002.47%61,700
Apr 13, 20262,425.002,431.002,386.002,386.002,386.00-1.85%24,200
Apr 10, 20262,480.002,483.002,425.002,431.002,431.00-2.02%35,300
Apr 9, 20262,576.002,576.002,481.002,481.002,481.00-3.27%36,000
Apr 8, 20262,556.002,580.002,556.002,565.002,565.000.55%17,200
Apr 7, 20262,554.002,607.002,505.002,551.002,551.00-0.08%45,500
Apr 6, 20262,583.002,585.002,553.002,553.002,553.00-1.16%16,500
Apr 3, 20262,584.002,620.002,578.002,583.002,583.000.12%21,300
Apr 2, 20262,609.002,648.002,575.002,580.002,580.00-1.64%24,000
Apr 1, 20262,604.002,628.002,592.002,623.002,623.001.90%18,800
Mar 31, 20262,573.002,601.002,557.002,574.002,574.000.04%16,400
Mar 30, 20262,559.002,582.002,527.002,573.002,573.00-1.19%26,000
Mar 27, 20262,604.002,616.002,583.002,604.002,604.00-0.50%31,000
Mar 26, 20262,659.002,668.002,587.002,617.002,617.00-0.30%26,200
Mar 25, 20262,612.002,640.002,612.002,625.002,625.000.77%25,300
Mar 24, 20262,595.002,632.002,584.002,605.002,605.001.28%19,000
Mar 23, 20262,601.002,601.002,558.002,572.002,572.00-2.46%27,500
Mar 19, 20262,713.002,717.002,637.002,637.002,637.00-3.51%27,100
Mar 18, 20262,676.002,733.002,676.002,733.002,733.001.98%21,100
Mar 17, 20262,679.002,698.002,668.002,680.002,680.000.34%14,900
Mar 16, 20262,655.002,690.002,655.002,671.002,671.000.07%15,200
Mar 13, 20262,664.002,719.002,664.002,669.002,669.00-0.48%20,200
Mar 12, 20262,712.002,712.002,672.002,682.002,682.00-1.58%20,900
Mar 11, 20262,786.002,791.002,725.002,725.002,725.00-1.41%19,300
Mar 10, 20262,778.002,795.002,741.002,764.002,764.000.91%17,400
Mar 9, 20262,652.002,752.002,640.002,739.002,739.00-0.65%35,600
Mar 6, 20262,772.002,773.002,720.002,757.002,757.00-1.15%19,400
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