EPCO Co.,Ltd. 2311
TSE · Japan · Consumer Durables
¥792.00-6.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥792.00 | -0.75% | ¥796.00 | ¥796.00 | ¥789.00 | 4.20K |
| 2026-10-01 | ¥798.00 | +0.50% | ¥794.00 | ¥798.00 | ¥792.00 | 4.10K |
| 2026-09-30 | ¥794.00 | +1.02% | ¥799.00 | ¥799.00 | ¥789.00 | 9.20K |
| 2026-09-29 | ¥786.00 | -0.38% | ¥790.00 | ¥792.00 | ¥785.00 | 7.30K |
| 2026-09-28 | ¥789.00 | -0.63% | ¥794.00 | ¥795.00 | ¥789.00 | 15.50K |
| 2026-09-25 | ¥794.00 | -0.13% | ¥793.00 | ¥796.00 | ¥792.00 | 5.80K |
| 2026-09-24 | ¥795.00 | +0.89% | ¥789.00 | ¥795.00 | ¥786.00 | 12.70K |
| 2026-09-18 | ¥788.00 | +1.03% | ¥783.00 | ¥790.00 | ¥781.00 | 8.90K |
| 2026-09-17 | ¥780.00 | -0.51% | ¥787.00 | ¥787.00 | ¥780.00 | 7.50K |
| 2026-09-16 | ¥784.00 | 0.00% | ¥784.00 | ¥791.00 | ¥781.00 | 9.10K |
| 2026-09-15 | ¥784.00 | -0.13% | ¥781.00 | ¥788.00 | ¥781.00 | 1.60K |
| 2026-09-14 | ¥785.00 | 0.00% | ¥787.00 | ¥792.00 | ¥785.00 | 7.10K |
| 2026-09-11 | ¥785.00 | -1.13% | ¥793.00 | ¥793.00 | ¥783.00 | 5.00K |
| 2026-09-10 | ¥794.00 | +0.63% | ¥785.00 | ¥795.00 | ¥783.00 | 7.00K |
| 2026-09-09 | ¥789.00 | +0.38% | ¥790.00 | ¥802.00 | ¥782.00 | 30.10K |
| 2026-09-08 | ¥786.00 | +0.64% | ¥783.00 | ¥788.00 | ¥781.00 | 15.50K |
| 2026-09-07 | ¥781.00 | 0.00% | ¥785.00 | ¥785.00 | ¥778.00 | 6.30K |
| 2026-09-04 | ¥781.00 | +0.39% | ¥781.00 | ¥781.00 | ¥777.00 | 2.90K |
| 2026-09-03 | ¥778.00 | -0.26% | ¥780.00 | ¥780.00 | ¥778.00 | 5.40K |
| 2026-09-02 | ¥780.00 | -0.38% | ¥782.00 | ¥783.00 | ¥780.00 | 5.50K |
| 2026-09-01 | ¥783.00 | -0.25% | ¥784.00 | ¥787.00 | ¥783.00 | 4.50K |
| 2026-08-31 | ¥785.00 | -0.38% | ¥789.00 | ¥789.00 | ¥783.00 | 7.80K |
| 2026-08-28 | ¥788.00 | +0.51% | ¥784.00 | ¥788.00 | ¥784.00 | 2.60K |
| 2026-08-27 | ¥784.00 | -0.38% | ¥787.00 | ¥789.00 | ¥783.00 | 11.50K |
| 2026-08-26 | ¥787.00 | -0.13% | ¥788.00 | ¥790.00 | ¥786.00 | 7.00K |
| 2026-08-25 | ¥788.00 | -0.38% | ¥787.00 | ¥791.00 | ¥787.00 | 5.00K |
| 2026-08-24 | ¥791.00 | +0.76% | ¥785.00 | ¥793.00 | ¥781.00 | 11.60K |
| 2026-08-21 | ¥785.00 | +0.38% | ¥782.00 | ¥785.00 | ¥778.00 | 6.60K |
| 2026-08-20 | ¥782.00 | -0.51% | ¥785.00 | ¥786.00 | ¥780.00 | 4.90K |
| 2026-08-19 | ¥786.00 | +0.13% | ¥787.00 | ¥787.00 | ¥779.00 | 12.50K |
| 2026-08-18 | ¥785.00 | +0.13% | ¥787.00 | ¥788.00 | ¥784.00 | 3.40K |
| 2026-08-17 | ¥784.00 | -1.01% | ¥794.00 | ¥794.00 | ¥783.00 | 8.20K |
| 2026-08-14 | ¥792.00 | +0.64% | ¥784.00 | ¥792.00 | ¥784.00 | 7.60K |
| 2026-08-13 | ¥787.00 | 0.00% | ¥784.00 | ¥792.00 | ¥784.00 | 8.10K |
| 2026-08-12 | ¥787.00 | -0.63% | ¥794.00 | ¥794.00 | ¥787.00 | 5.90K |
| 2026-08-10 | ¥792.00 | +0.89% | ¥785.00 | ¥792.00 | ¥780.00 | 17.20K |
| 2026-08-07 | ¥785.00 | +0.38% | ¥785.00 | ¥786.00 | ¥778.00 | 7.90K |
| 2026-08-06 | ¥782.00 | +0.13% | ¥786.00 | ¥786.00 | ¥781.00 | 2.60K |
| 2026-08-05 | ¥781.00 | +0.39% | ¥788.00 | ¥788.00 | ¥780.00 | 5.20K |
| 2026-08-04 | ¥778.00 | -0.51% | ¥788.00 | ¥788.00 | ¥777.00 | 15.40K |
| 2026-08-03 | ¥782.00 | +0.51% | ¥780.00 | ¥793.00 | ¥775.00 | 21.00K |
| 2026-07-31 | ¥778.00 | -0.38% | ¥790.00 | ¥790.00 | ¥777.00 | 9.20K |
| 2026-07-30 | ¥781.00 | +0.13% | ¥780.00 | ¥781.00 | ¥774.00 | 4.10K |
| 2026-07-29 | ¥780.00 | -0.51% | ¥769.00 | ¥786.00 | ¥763.00 | 28.80K |
| 2026-07-28 | ¥784.00 | +1.95% | ¥791.00 | ¥792.00 | ¥773.00 | 37.20K |
| 2026-07-27 | ¥769.00 | +1.05% | ¥761.00 | ¥769.00 | ¥759.00 | 6.30K |
| 2026-07-24 | ¥761.00 | -0.78% | ¥768.00 | ¥769.00 | ¥759.00 | 7.60K |
| 2026-07-23 | ¥767.00 | +0.52% | ¥763.00 | ¥768.00 | ¥763.00 | 49.80K |
| 2026-07-22 | ¥763.00 | +0.53% | ¥761.00 | ¥763.00 | ¥758.00 | 5.30K |
| 2026-07-21 | ¥759.00 | +0.93% | ¥752.00 | ¥760.00 | ¥751.00 | 12.90K |
| 2026-07-17 | ¥752.00 | +0.13% | ¥750.00 | ¥762.00 | ¥747.00 | 14.00K |
| 2026-07-16 | ¥751.00 | +0.27% | ¥747.00 | ¥758.00 | ¥747.00 | 13.00K |
| 2026-07-15 | ¥749.00 | -0.53% | ¥751.00 | ¥759.00 | ¥748.00 | 19.00K |
| 2026-07-14 | ¥753.00 | -0.13% | ¥753.00 | ¥761.00 | ¥752.00 | 9.00K |
| 2026-07-13 | ¥754.00 | -0.79% | ¥755.00 | ¥761.00 | ¥754.00 | 8.40K |
| 2026-07-10 | ¥760.00 | +0.40% | ¥757.00 | ¥760.00 | ¥756.00 | 5.90K |
| 2026-07-09 | ¥757.00 | +0.13% | ¥752.00 | ¥758.00 | ¥752.00 | 5.50K |
| 2026-07-08 | ¥756.00 | 0.00% | ¥759.00 | ¥759.00 | ¥752.00 | 6.40K |
| 2026-07-07 | ¥756.00 | 0.00% | ¥760.00 | ¥760.00 | ¥754.00 | 9.10K |
| 2026-07-06 | ¥756.00 | +0.40% | ¥754.00 | ¥759.00 | ¥752.00 | 15.90K |
| 2026-07-03 | ¥753.00 | +0.67% | ¥745.00 | ¥756.00 | ¥745.00 | 25.20K |
| 2026-07-02 | ¥748.00 | +1.49% | ¥740.00 | ¥756.00 | ¥736.00 | 34.60K |
| 2026-07-01 | ¥737.00 | -1.99% | ¥751.00 | ¥752.00 | ¥737.00 | 27.50K |
| 2026-06-30 | ¥752.00 | -0.13% | ¥760.00 | ¥760.00 | ¥752.00 | 9.50K |
| 2026-06-29 | ¥753.00 | -4.44% | ¥751.00 | ¥773.00 | ¥750.00 | 39.40K |
| 2026-06-26 | ¥788.00 | -1.01% | ¥794.00 | ¥794.00 | ¥784.00 | 46.00K |
| 2026-06-25 | ¥796.00 | +0.63% | ¥793.00 | ¥798.00 | ¥793.00 | 14.20K |
| 2026-06-24 | ¥791.00 | +0.13% | ¥791.00 | ¥792.00 | ¥788.00 | 9.40K |
| 2026-06-23 | ¥790.00 | 0.00% | ¥793.00 | ¥793.00 | ¥786.00 | 7.40K |
| 2026-06-22 | ¥790.00 | -0.25% | ¥798.00 | ¥799.00 | ¥790.00 | 13.80K |
| 2026-06-19 | ¥792.00 | -0.13% | ¥792.00 | ¥798.00 | ¥790.00 | 7.00K |
| 2026-06-18 | ¥793.00 | +0.13% | ¥795.00 | ¥795.00 | ¥788.00 | 7.20K |
| 2026-06-17 | ¥792.00 | +1.41% | ¥781.00 | ¥794.00 | ¥781.00 | 12.60K |
| 2026-06-16 | ¥781.00 | -0.51% | ¥788.00 | ¥788.00 | ¥780.00 | 10.30K |
| 2026-06-15 | ¥785.00 | -0.51% | ¥795.00 | ¥795.00 | ¥785.00 | 8.10K |
| 2026-06-12 | ¥789.00 | +0.51% | ¥787.00 | ¥789.00 | ¥780.00 | 4.60K |
| 2026-06-11 | ¥785.00 | 0.00% | ¥785.00 | ¥786.00 | ¥776.00 | 9.40K |
| 2026-06-10 | ¥785.00 | +1.03% | ¥784.00 | ¥787.00 | ¥777.00 | 8.50K |
| 2026-06-09 | ¥777.00 | +0.26% | ¥780.00 | ¥783.00 | ¥777.00 | 6.00K |
| 2026-06-08 | ¥775.00 | -1.65% | ¥782.00 | ¥788.00 | ¥775.00 | 14.70K |
| 2026-06-05 | ¥788.00 | +2.34% | ¥770.00 | ¥788.00 | ¥770.00 | 13.90K |
| 2026-06-04 | ¥770.00 | -0.26% | ¥770.00 | ¥778.00 | ¥770.00 | 13.80K |
| 2026-06-03 | ¥772.00 | -0.39% | ¥775.00 | ¥777.00 | ¥771.00 | 13.80K |
| 2026-06-02 | ¥775.00 | -0.64% | ¥780.00 | ¥784.00 | ¥773.00 | 17.00K |
| 2026-06-01 | ¥780.00 | -1.39% | ¥792.00 | ¥794.00 | ¥778.00 | 32.70K |
| 2026-05-29 | ¥791.00 | -1.86% | ¥803.00 | ¥810.00 | ¥790.00 | 63.60K |
| 2026-05-28 | ¥806.00 | +0.50% | ¥802.00 | ¥807.00 | ¥802.00 | 5.30K |
| 2026-05-27 | ¥802.00 | -0.50% | ¥812.00 | ¥812.00 | ¥801.00 | 9.50K |
| 2026-05-26 | ¥806.00 | +0.25% | ¥803.00 | ¥806.00 | ¥801.00 | 12.00K |
| 2026-05-25 | ¥804.00 | +0.25% | ¥803.00 | ¥814.00 | ¥802.00 | 10.90K |