Eco's Co., Ltd. 7520
TSE · Japan · Einzelhandel
¥2.524,00-14,00 (-0,55 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.538,00 | -0,24 % | ¥2.538,00 | ¥2.559,00 | ¥2.529,00 | 13,50K |
| 2026-09-30 | ¥2.544,00 | -0,12 % | ¥2.539,00 | ¥2.564,00 | ¥2.502,00 | 14,70K |
| 2026-09-29 | ¥2.547,00 | -1,58 % | ¥2.580,00 | ¥2.580,00 | ¥2.533,00 | 18,60K |
| 2026-09-28 | ¥2.588,00 | -0,31 % | ¥2.608,00 | ¥2.608,00 | ¥2.588,00 |
| 19,80K |
| 2026-09-25 | ¥2.596,00 | +1,05 % | ¥2.569,00 | ¥2.621,00 | ¥2.569,00 | 16,70K |
| 2026-09-24 | ¥2.569,00 | -1,27 % | ¥2.593,00 | ¥2.602,00 | ¥2.563,00 | 15,30K |
| 2026-09-18 | ¥2.602,00 | -0,50 % | ¥2.615,00 | ¥2.615,00 | ¥2.592,00 | 14,10K |
| 2026-09-17 | ¥2.615,00 | +0,69 % | ¥2.597,00 | ¥2.615,00 | ¥2.596,00 | 15,30K |
| 2026-09-16 | ¥2.597,00 | -0,04 % | ¥2.597,00 | ¥2.619,00 | ¥2.596,00 | 13,70K |
| 2026-09-15 | ¥2.598,00 | +0,04 % | ¥2.570,00 | ¥2.604,00 | ¥2.570,00 | 12,90K |
| 2026-09-14 | ¥2.597,00 | +3,92 % | ¥2.498,00 | ¥2.597,00 | ¥2.498,00 | 17,20K |
| 2026-09-11 | ¥2.499,00 | -0,08 % | ¥2.500,00 | ¥2.526,00 | ¥2.493,00 | 20,90K |
| 2026-09-10 | ¥2.501,00 | -0,20 % | ¥2.501,00 | ¥2.526,00 | ¥2.501,00 | 18,30K |
| 2026-09-09 | ¥2.506,00 | -0,75 % | ¥2.524,00 | ¥2.531,00 | ¥2.506,00 | 11,30K |
| 2026-09-08 | ¥2.525,00 | -0,16 % | ¥2.529,00 | ¥2.536,00 | ¥2.511,00 | 11,70K |
| 2026-09-07 | ¥2.529,00 | 0,00 % | ¥2.529,00 | ¥2.556,00 | ¥2.529,00 | 11,90K |
| 2026-09-04 | ¥2.529,00 | +0,16 % | ¥2.503,00 | ¥2.565,00 | ¥2.503,00 | 14,20K |
| 2026-09-03 | ¥2.525,00 | -2,09 % | ¥2.559,00 | ¥2.589,00 | ¥2.511,00 | 15,90K |
| 2026-09-02 | ¥2.579,00 | -0,69 % | ¥2.561,00 | ¥2.594,00 | ¥2.561,00 | 17,70K |
| 2026-09-01 | ¥2.597,00 | +0,23 % | ¥2.590,00 | ¥2.612,00 | ¥2.559,00 | 20,20K |
| 2026-08-31 | ¥2.591,00 | +1,01 % | ¥2.565,00 | ¥2.600,00 | ¥2.532,00 | 14,10K |
| 2026-08-28 | ¥2.565,00 | -2,84 % | ¥2.612,00 | ¥2.612,00 | ¥2.560,00 | 50,40K |
| 2026-08-27 | ¥2.640,00 | +0,69 % | ¥2.622,00 | ¥2.640,00 | ¥2.580,00 | 61,90K |
| 2026-08-26 | ¥2.622,00 | +0,85 % | ¥2.601,00 | ¥2.640,00 | ¥2.575,00 | 34,20K |
| 2026-08-25 | ¥2.600,00 | -2,29 % | ¥2.682,00 | ¥2.682,00 | ¥2.600,00 | 27,30K |
| 2026-08-24 | ¥2.661,00 | +0,91 % | ¥2.647,00 | ¥2.680,00 | ¥2.636,00 | 29,10K |
| 2026-08-21 | ¥2.637,00 | +1,81 % | ¥2.575,00 | ¥2.643,00 | ¥2.570,00 | 26,60K |
| 2026-08-20 | ¥2.590,00 | +2,45 % | ¥2.550,00 | ¥2.590,00 | ¥2.539,00 | 46,50K |
| 2026-08-19 | ¥2.528,00 | -0,12 % | ¥2.531,00 | ¥2.565,00 | ¥2.522,00 | 18,40K |
| 2026-08-18 | ¥2.531,00 | -0,28 % | ¥2.549,00 | ¥2.569,00 | ¥2.531,00 | 17,20K |
| 2026-08-17 | ¥2.538,00 | -0,35 % | ¥2.516,00 | ¥2.548,00 | ¥2.516,00 | 17,70K |
| 2026-08-14 | ¥2.547,00 | +1,76 % | ¥2.481,00 | ¥2.547,00 | ¥2.481,00 | 21,70K |
| 2026-08-13 | ¥2.503,00 | +1,30 % | ¥2.480,00 | ¥2.514,00 | ¥2.479,00 | 20,50K |
| 2026-08-12 | ¥2.471,00 | +0,57 % | ¥2.457,00 | ¥2.475,00 | ¥2.457,00 | 13,90K |
| 2026-08-10 | ¥2.457,00 | +0,16 % | ¥2.459,00 | ¥2.478,00 | ¥2.432,00 | 13,10K |
| 2026-08-07 | ¥2.453,00 | +1,62 % | ¥2.427,00 | ¥2.465,00 | ¥2.424,00 | 12,70K |
| 2026-08-06 | ¥2.414,00 | +1,05 % | ¥2.390,00 | ¥2.425,00 | ¥2.390,00 | 14,00K |
| 2026-08-05 | ¥2.389,00 | -0,21 % | ¥2.382,00 | ¥2.395,00 | ¥2.360,00 | 18,20K |
| 2026-08-04 | ¥2.394,00 | -3,16 % | ¥2.464,00 | ¥2.464,00 | ¥2.394,00 | 22,30K |
| 2026-08-03 | ¥2.472,00 | +0,37 % | ¥2.463,00 | ¥2.508,00 | ¥2.439,00 | 20,20K |
| 2026-07-31 | ¥2.463,00 | -1,95 % | ¥2.525,00 | ¥2.525,00 | ¥2.463,00 | 15,60K |
| 2026-07-30 | ¥2.512,00 | -0,83 % | ¥2.512,00 | ¥2.547,00 | ¥2.489,00 | 23,00K |
| 2026-07-29 | ¥2.533,00 | +1,73 % | ¥2.485,00 | ¥2.544,00 | ¥2.473,00 | 24,90K |
| 2026-07-28 | ¥2.490,00 | +0,52 % | ¥2.478,00 | ¥2.498,00 | ¥2.472,00 | 10,70K |
| 2026-07-27 | ¥2.477,00 | +0,53 % | ¥2.499,00 | ¥2.499,00 | ¥2.464,00 | 15,30K |
| 2026-07-24 | ¥2.464,00 | +0,78 % | ¥2.444,00 | ¥2.472,00 | ¥2.436,00 | 11,50K |
| 2026-07-23 | ¥2.445,00 | -1,37 % | ¥2.480,00 | ¥2.481,00 | ¥2.440,00 | 12,10K |
| 2026-07-22 | ¥2.479,00 | +0,45 % | ¥2.478,00 | ¥2.484,00 | ¥2.439,00 | 15,10K |
| 2026-07-21 | ¥2.468,00 | +0,73 % | ¥2.484,00 | ¥2.506,00 | ¥2.452,00 | 17,10K |
| 2026-07-17 | ¥2.450,00 | +0,91 % | ¥2.445,00 | ¥2.482,00 | ¥2.427,00 | 24,50K |
| 2026-07-16 | ¥2.428,00 | -0,33 % | ¥2.436,00 | ¥2.500,00 | ¥2.423,00 | 15,30K |
| 2026-07-15 | ¥2.436,00 | +2,57 % | ¥2.399,00 | ¥2.476,00 | ¥2.399,00 | 22,40K |
| 2026-07-14 | ¥2.375,00 | +1,11 % | ¥2.375,00 | ¥2.410,00 | ¥2.354,00 | 20,30K |
| 2026-07-13 | ¥2.349,00 | -0,76 % | ¥2.400,00 | ¥2.400,00 | ¥2.340,00 | 26,40K |
| 2026-07-10 | ¥2.367,00 | +0,25 % | ¥2.361,00 | ¥2.381,00 | ¥2.355,00 | 16,10K |
| 2026-07-09 | ¥2.361,00 | +0,38 % | ¥2.373,00 | ¥2.377,00 | ¥2.357,00 | 11,20K |
| 2026-07-08 | ¥2.352,00 | +0,13 % | ¥2.369,00 | ¥2.372,00 | ¥2.352,00 | 13,20K |
| 2026-07-07 | ¥2.349,00 | +1,21 % | ¥2.321,00 | ¥2.362,00 | ¥2.321,00 | 13,20K |
| 2026-07-06 | ¥2.321,00 | +0,87 % | ¥2.302,00 | ¥2.359,00 | ¥2.302,00 | 19,50K |
| 2026-07-03 | ¥2.301,00 | -0,65 % | ¥2.320,00 | ¥2.350,00 | ¥2.301,00 | 22,20K |
| 2026-07-02 | ¥2.316,00 | +2,21 % | ¥2.283,00 | ¥2.322,00 | ¥2.280,00 | 17,70K |
| 2026-07-01 | ¥2.266,00 | -1,05 % | ¥2.290,00 | ¥2.302,00 | ¥2.264,00 | 10,10K |
| 2026-06-30 | ¥2.290,00 | -0,56 % | ¥2.310,00 | ¥2.310,00 | ¥2.280,00 | 16,40K |
| 2026-06-29 | ¥2.303,00 | -0,95 % | ¥2.307,00 | ¥2.350,00 | ¥2.300,00 | 29,40K |
| 2026-06-26 | ¥2.325,00 | +0,56 % | ¥2.329,00 | ¥2.335,00 | ¥2.301,00 | 27,10K |
| 2026-06-25 | ¥2.312,00 | +2,30 % | ¥2.276,00 | ¥2.329,00 | ¥2.276,00 | 23,30K |
| 2026-06-24 | ¥2.260,00 | +1,57 % | ¥2.229,00 | ¥2.299,00 | ¥2.229,00 | 19,00K |
| 2026-06-23 | ¥2.225,00 | +0,14 % | ¥2.222,00 | ¥2.257,00 | ¥2.211,00 | 20,30K |
| 2026-06-22 | ¥2.222,00 | -1,77 % | ¥2.262,00 | ¥2.269,00 | ¥2.221,00 | 22,80K |
| 2026-06-19 | ¥2.262,00 | +2,63 % | ¥2.208,00 | ¥2.280,00 | ¥2.208,00 | 17,90K |
| 2026-06-18 | ¥2.204,00 | -0,99 % | ¥2.223,00 | ¥2.240,00 | ¥2.200,00 | 28,90K |
| 2026-06-17 | ¥2.226,00 | -1,37 % | ¥2.258,00 | ¥2.291,00 | ¥2.226,00 | 29,90K |
| 2026-06-16 | ¥2.257,00 | -0,31 % | ¥2.250,00 | ¥2.281,00 | ¥2.235,00 | 12,10K |
| 2026-06-15 | ¥2.264,00 | +0,13 % | ¥2.261,00 | ¥2.296,00 | ¥2.261,00 | 6,60K |
| 2026-06-12 | ¥2.261,00 | -0,31 % | ¥2.242,00 | ¥2.289,00 | ¥2.242,00 | 15,30K |
| 2026-06-11 | ¥2.268,00 | -0,13 % | ¥2.278,00 | ¥2.278,00 | ¥2.257,00 | 9,20K |
| 2026-06-10 | ¥2.271,00 | +0,93 % | ¥2.265,00 | ¥2.311,00 | ¥2.265,00 | 18,90K |
| 2026-06-09 | ¥2.250,00 | -0,84 % | ¥2.268,00 | ¥2.290,00 | ¥2.250,00 | 8,60K |
| 2026-06-08 | ¥2.269,00 | +0,53 % | ¥2.284,00 | ¥2.298,00 | ¥2.264,00 | 15,10K |
| 2026-06-05 | ¥2.257,00 | +0,98 % | ¥2.235,00 | ¥2.288,00 | ¥2.235,00 | 11,20K |
| 2026-06-04 | ¥2.235,00 | -0,84 % | ¥2.253,00 | ¥2.277,00 | ¥2.229,00 | 9,70K |
| 2026-06-03 | ¥2.254,00 | +2,04 % | ¥2.209,00 | ¥2.254,00 | ¥2.207,00 | 12,40K |
| 2026-06-02 | ¥2.209,00 | -1,03 % | ¥2.220,00 | ¥2.254,00 | ¥2.198,00 | 20,40K |
| 2026-06-01 | ¥2.232,00 | -1,33 % | ¥2.269,00 | ¥2.269,00 | ¥2.211,00 | 22,20K |
| 2026-05-29 | ¥2.262,00 | +0,44 % | ¥2.260,00 | ¥2.292,00 | ¥2.259,00 | 6,80K |
| 2026-05-28 | ¥2.252,00 | +0,27 % | ¥2.259,00 | ¥2.264,00 | ¥2.240,00 | 20,30K |
| 2026-05-27 | ¥2.246,00 | -0,53 % | ¥2.261,00 | ¥2.270,00 | ¥2.246,00 | 9,40K |
| 2026-05-26 | ¥2.258,00 | +0,22 % | ¥2.262,00 | ¥2.288,00 | ¥2.258,00 | 19,80K |
| 2026-05-25 | ¥2.253,00 | -2,38 % | ¥2.309,00 | ¥2.310,00 | ¥2.246,00 | 17,20K |
| 2026-05-22 | ¥2.308,00 | -0,47 % | ¥2.309,00 | ¥2.319,00 | ¥2.292,00 | 10,00K |