Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.00
+40.00 (1.76%)
May 15, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,258.002,292.002,256.002,263.002,263.000.27%23,100
May 7, 20262,272.002,291.002,257.002,257.002,257.000.27%21,600
May 1, 20262,223.002,252.002,194.002,251.002,251.001.31%39,400
Apr 30, 20262,240.002,240.002,208.002,222.002,222.00-1.16%34,600
Apr 28, 20262,213.002,248.002,212.002,248.002,248.001.58%27,600
Apr 27, 20262,232.002,237.002,213.002,213.002,213.00-0.41%23,700
Apr 24, 20262,205.002,232.002,205.002,222.002,222.000.77%27,600
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