ECOMIC CO., LTD. 3802
TSE · Japan · Commercial Services
¥481.00-4.00 (-0.82%)
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 | ¥481.00 | -0.82% | ¥487.00 | ¥487.00 | ¥478.00 | 5.20K |
| 2026-10-01 | ¥485.00 | -0.21% | ¥486.00 | ¥490.00 | ¥485.00 | 2.00K |
| 2026-09-30 | ¥486.00 | -1.82% | ¥495.00 | ¥495.00 | ¥480.00 | 6.60K |
| 2026-09-29 | ¥495.00 | -2.37% | ¥502.00 | ¥502.00 | ¥490.00 | 1.90K |
| 2026-09-28 | ¥507.00 | +0.40% | ¥506.00 | ¥507.00 | ¥505.00 | 5.60K |
| 2026-09-25 | ¥505.00 | -0.39% | ¥504.00 | ¥505.00 | ¥503.00 | 3.40K |
| 2026-09-24 | ¥507.00 | +0.60% | ¥505.00 | ¥509.00 | ¥505.00 | 3.30K |
| 2026-09-18 | ¥504.00 | +0.20% | ¥504.00 | ¥504.00 | ¥503.00 | 1.80K |
| 2026-09-17 | ¥503.00 | +0.40% | ¥501.00 | ¥504.00 | ¥501.00 | 1.70K |
| 2026-09-16 | ¥501.00 | -0.20% | ¥502.00 | ¥503.00 | ¥501.00 | 900 |
| 2026-09-15 | ¥502.00 | -0.20% | ¥503.00 | ¥504.00 | ¥502.00 | 1.00K |
| 2026-09-14 | ¥503.00 | 0.00% | ¥505.00 | ¥505.00 | ¥503.00 | 900 |
| 2026-09-11 | ¥503.00 | -0.59% | ¥506.00 | ¥506.00 | ¥503.00 | 1.70K |
| 2026-09-10 | ¥506.00 | +0.40% | ¥504.00 | ¥506.00 | ¥504.00 | 1.20K |
| 2026-09-09 | ¥504.00 | +0.40% | ¥506.00 | ¥506.00 | ¥503.00 | 900 |
| 2026-09-08 | ¥502.00 | -0.20% | ¥505.00 | ¥505.00 | ¥502.00 | 1.30K |
| 2026-09-07 | ¥503.00 | 0.00% | ¥502.00 | ¥505.00 | ¥502.00 | 1.50K |
| 2026-09-04 | ¥503.00 | +0.40% | ¥504.00 | ¥505.00 | ¥503.00 | 600 |
| 2026-09-03 | ¥501.00 | -0.20% | ¥506.00 | ¥506.00 | ¥501.00 | 400 |
| 2026-09-02 | ¥502.00 | +0.20% | ¥501.00 | ¥508.00 | ¥501.00 | 1.10K |
| 2026-09-01 | ¥501.00 | +0.20% | ¥500.00 | ¥506.00 | ¥500.00 | 2.80K |
| 2026-08-31 | ¥500.00 | 0.00% | ¥500.00 | ¥501.00 | ¥499.00 | 7.70K |
| 2026-08-28 | ¥500.00 | -0.20% | ¥501.00 | ¥501.00 | ¥500.00 | 1.00K |
| 2026-08-27 | ¥501.00 | +0.60% | ¥499.00 | ¥501.00 | ¥499.00 | 1.80K |
| 2026-08-26 | ¥498.00 | 0.00% | ¥498.00 | ¥500.00 | ¥498.00 | 700 |
| 2026-08-25 | ¥498.00 | -0.20% | ¥499.00 | ¥499.00 | ¥498.00 | 900 |
| 2026-08-24 | ¥499.00 | +0.20% | ¥499.00 | ¥499.00 | ¥499.00 | 1.10K |
| 2026-08-21 | ¥498.00 | 0.00% | ¥499.00 | ¥499.00 | ¥498.00 | 1.30K |
| 2026-08-20 | ¥498.00 | 0.00% | ¥498.00 | ¥500.00 | ¥497.00 | 3.90K |
| 2026-08-19 | ¥498.00 | +0.20% | ¥500.00 | ¥500.00 | ¥494.00 | 2.20K |
| 2026-08-18 | ¥497.00 | +1.02% | ¥495.00 | ¥497.00 | ¥491.00 | 1.90K |
| 2026-08-17 | ¥492.00 | -0.81% | ¥493.00 | ¥499.00 | ¥490.00 | 5.70K |
| 2026-08-14 | ¥496.00 | +0.61% | ¥493.00 | ¥496.00 | ¥492.00 | 2.50K |
| 2026-08-13 | ¥493.00 | +0.41% | ¥491.00 | ¥495.00 | ¥490.00 | 1.70K |
| 2026-08-12 | ¥491.00 | 0.00% | ¥490.00 | ¥495.00 | ¥485.00 | 6.80K |
| 2026-08-10 | ¥491.00 | +0.20% | ¥494.00 | ¥494.00 | ¥490.00 | 2.30K |
| 2026-08-07 | ¥490.00 | -0.20% | ¥488.00 | ¥496.00 | ¥488.00 | 2.00K |
| 2026-08-06 | ¥491.00 | +0.61% | ¥490.00 | ¥497.00 | ¥488.00 | 2.90K |
| 2026-08-05 | ¥488.00 | -1.01% | ¥493.00 | ¥493.00 | ¥487.00 | 5.00K |
| 2026-08-04 | ¥493.00 | -0.60% | ¥496.00 | ¥496.00 | ¥492.00 | 1.80K |
| 2026-08-03 | ¥496.00 | +0.20% | ¥500.00 | ¥500.00 | ¥492.00 | 3.00K |
| 2026-07-31 | ¥495.00 | +0.20% | ¥494.00 | ¥496.00 | ¥494.00 | 2.90K |
| 2026-07-30 | ¥494.00 | +0.41% | ¥492.00 | ¥494.00 | ¥492.00 | 800 |
| 2026-07-29 | ¥492.00 | +0.20% | ¥491.00 | ¥495.00 | ¥491.00 | 2.60K |
| 2026-07-28 | ¥491.00 | -0.41% | ¥493.00 | ¥495.00 | ¥490.00 | 2.00K |
| 2026-07-27 | ¥493.00 | +0.61% | ¥492.00 | ¥494.00 | ¥489.00 | 4.20K |
| 2026-07-24 | ¥490.00 | 0.00% | ¥492.00 | ¥493.00 | ¥489.00 | 1.90K |
| 2026-07-23 | ¥490.00 | +0.62% | ¥488.00 | ¥490.00 | ¥486.00 | 2.70K |
| 2026-07-22 | ¥487.00 | -0.61% | ¥492.00 | ¥492.00 | ¥487.00 | 2.90K |
| 2026-07-21 | ¥490.00 | +0.41% | ¥494.00 | ¥494.00 | ¥490.00 | 2.60K |
| 2026-07-17 | ¥488.00 | -1.01% | ¥490.00 | ¥491.00 | ¥487.00 | 7.10K |
| 2026-07-16 | ¥493.00 | +0.61% | ¥488.00 | ¥493.00 | ¥488.00 | 4.20K |
| 2026-07-15 | ¥490.00 | +1.66% | ¥486.00 | ¥492.00 | ¥486.00 | 4.60K |
| 2026-07-14 | ¥482.00 | -0.62% | ¥485.00 | ¥487.00 | ¥480.00 | 8.00K |
| 2026-07-13 | ¥485.00 | +0.41% | ¥485.00 | ¥485.00 | ¥485.00 | 1.00K |
| 2026-07-10 | ¥483.00 | -0.21% | ¥485.00 | ¥485.00 | ¥483.00 | 400 |
| 2026-07-09 | ¥484.00 | +0.83% | ¥484.00 | ¥484.00 | ¥480.00 | 1.80K |
| 2026-07-08 | ¥480.00 | -0.21% | ¥484.00 | ¥485.00 | ¥480.00 | 3.80K |
| 2026-07-07 | ¥481.00 | -0.21% | ¥483.00 | ¥483.00 | ¥480.00 | 2.80K |
| 2026-07-06 | ¥482.00 | +0.42% | ¥480.00 | ¥482.00 | ¥479.00 | 3.10K |
| 2026-07-03 | ¥480.00 | +0.42% | ¥480.00 | ¥482.00 | ¥480.00 | 1.10K |
| 2026-07-02 | ¥478.00 | +0.21% | ¥477.00 | ¥478.00 | ¥477.00 | 900 |
| 2026-07-01 | ¥477.00 | 0.00% | ¥477.00 | ¥478.00 | ¥476.00 | 1.30K |
| 2026-06-30 | ¥477.00 | 0.00% | ¥477.00 | ¥477.00 | ¥475.00 | 3.60K |
| 2026-06-29 | ¥477.00 | +0.85% | ¥473.00 | ¥477.00 | ¥471.00 | 3.60K |
| 2026-06-26 | ¥473.00 | 0.00% | ¥479.00 | ¥479.00 | ¥472.00 | 3.50K |
| 2026-06-25 | ¥473.00 | -0.21% | ¥472.00 | ¥475.00 | ¥472.00 | 700 |
| 2026-06-24 | ¥474.00 | -0.21% | ¥475.00 | ¥475.00 | ¥474.00 | 500 |
| 2026-06-23 | ¥475.00 | -0.42% | ¥477.00 | ¥477.00 | ¥472.00 | 500 |
| 2026-06-22 | ¥477.00 | +1.27% | ¥469.00 | ¥478.00 | ¥469.00 | 2.00K |
| 2026-06-19 | ¥471.00 | -1.05% | ¥472.00 | ¥488.00 | ¥470.00 | 4.20K |
| 2026-06-18 | ¥476.00 | -0.21% | ¥476.00 | ¥476.00 | ¥471.00 | 2.90K |
| 2026-06-17 | ¥477.00 | +3.25% | ¥468.00 | ¥480.00 | ¥468.00 | 6.90K |
| 2026-06-16 | ¥462.00 | -0.22% | ¥463.00 | ¥465.00 | ¥461.00 | 3.10K |
| 2026-06-15 | ¥463.00 | -0.22% | ¥464.00 | ¥464.00 | ¥462.00 | 4.50K |
| 2026-06-12 | ¥464.00 | 0.00% | ¥464.00 | ¥467.00 | ¥463.00 | 1.20K |
| 2026-06-11 | ¥464.00 | -1.07% | ¥469.00 | ¥469.00 | ¥463.00 | 5.20K |
| 2026-06-10 | ¥469.00 | 0.00% | ¥469.00 | ¥469.00 | ¥464.00 | 2.30K |
| 2026-06-09 | ¥469.00 | +1.08% | ¥470.00 | ¥470.00 | ¥463.00 | 3.00K |
| 2026-06-08 | ¥464.00 | +0.22% | ¥463.00 | ¥470.00 | ¥462.00 | 2.00K |
| 2026-06-05 | ¥463.00 | -0.43% | ¥465.00 | ¥467.00 | ¥463.00 | 1.30K |
| 2026-06-04 | ¥465.00 | +0.43% | ¥461.00 | ¥465.00 | ¥461.00 | 1.50K |
| 2026-06-03 | ¥463.00 | -1.28% | ¥466.00 | ¥467.00 | ¥461.00 | 3.20K |
| 2026-06-02 | ¥469.00 | -0.42% | ¥471.00 | ¥471.00 | ¥465.00 | 1.90K |
| 2026-06-01 | ¥471.00 | -0.21% | ¥467.00 | ¥472.00 | ¥465.00 | 1.80K |
| 2026-05-29 | ¥472.00 | +2.83% | ¥463.00 | ¥472.00 | ¥463.00 | 2.50K |
| 2026-05-28 | ¥459.00 | -0.43% | ¥461.00 | ¥464.00 | ¥459.00 | 1.30K |
| 2026-05-27 | ¥461.00 | +0.22% | ¥461.00 | ¥463.00 | ¥458.00 | 5.10K |
| 2026-05-26 | ¥460.00 | -2.34% | ¥467.00 | ¥501.00 | ¥460.00 | 38.10K |
| 2026-05-25 | ¥471.00 | 0.00% | ¥470.00 | ¥472.00 | ¥467.00 | 2.00K |