Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,602.00
-13.00 (-0.50%)
Sep 18, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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