Skip to main content
logo
Eco's Co.,Ltd. (TYO:7520)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
+22.00 (0.98%)
Jun 5, 2026, 3:30 PM JST

Eco's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,235.002,288.002,235.002,257.002,257.000.98%11,200
Jun 4, 20262,253.002,277.002,229.002,235.002,235.00-0.84%9,700
Jun 3, 20262,209.002,254.002,207.002,254.002,254.002.04%12,400
Jun 2, 20262,220.002,254.002,198.002,209.002,209.00-1.03%20,400
Jun 1, 20262,269.002,269.002,211.002,232.002,232.00-1.33%22,200
May 29, 20262,260.002,292.002,259.002,262.002,262.000.44%6,800
May 28, 20262,259.002,264.002,240.002,252.002,252.000.27%20,300
May 27, 20262,261.002,270.002,246.002,246.002,246.00-0.53%9,400
May 26, 20262,262.002,288.002,258.002,258.002,258.000.22%19,800
May 25, 20262,309.002,310.002,246.002,253.002,253.00-2.38%17,200
May 22, 20262,309.002,319.002,292.002,308.002,308.00-0.47%10,000
May 21, 20262,326.002,333.002,314.002,319.002,319.00-0.34%7,700
May 20, 20262,321.002,327.002,301.002,327.002,327.000.26%14,500
May 19, 20262,302.002,345.002,302.002,321.002,321.001.04%19,700
May 18, 20262,316.002,322.002,272.002,297.002,297.00-0.65%16,900
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