Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,579.00
-18.00 (-0.69%)
Sep 2, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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