Ecomott, Inc. 3987
TSE · Japan · Technology Services
¥618.00-6.00 (-0.96%)
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 | ¥618.00 | -0.96% | ¥619.00 | ¥623.00 | ¥618.00 | 5.10K |
| 2026-10-01 | ¥624.00 | 0.00% | ¥628.00 | ¥628.00 | ¥620.00 | 4.20K |
| 2026-09-30 | ¥624.00 | +0.48% | ¥616.00 | ¥626.00 | ¥616.00 | 6.00K |
| 2026-09-29 | ¥621.00 | -1.11% | ¥626.00 | ¥626.00 | ¥614.00 | 4.90K |
| 2026-09-28 | ¥628.00 | +0.32% | ¥626.00 | ¥630.00 | ¥626.00 | 3.80K |
| 2026-09-25 | ¥626.00 | -0.16% | ¥626.00 | ¥630.00 | ¥624.00 | 3.80K |
| 2026-09-24 | ¥627.00 | +0.16% | ¥626.00 | ¥627.00 | ¥620.00 | 11.50K |
| 2026-09-18 | ¥626.00 | -1.42% | ¥635.00 | ¥638.00 | ¥623.00 | 6.40K |
| 2026-09-17 | ¥635.00 | +1.76% | ¥625.00 | ¥640.00 | ¥625.00 | 4.90K |
| 2026-09-16 | ¥624.00 | +0.32% | ¥632.00 | ¥632.00 | ¥622.00 | 4.30K |
| 2026-09-15 | ¥622.00 | -1.27% | ¥622.00 | ¥634.00 | ¥622.00 | 8.30K |
| 2026-09-14 | ¥630.00 | +3.28% | ¥610.00 | ¥630.00 | ¥610.00 | 8.50K |
| 2026-09-11 | ¥610.00 | -2.56% | ¥626.00 | ¥626.00 | ¥610.00 | 10.50K |
| 2026-09-10 | ¥626.00 | -1.57% | ¥637.00 | ¥643.00 | ¥622.00 | 11.80K |
| 2026-09-09 | ¥636.00 | -4.50% | ¥667.00 | ¥667.00 | ¥636.00 | 25.30K |
| 2026-09-08 | ¥666.00 | +0.76% | ¥662.00 | ¥689.00 | ¥660.00 | 40.90K |
| 2026-09-07 | ¥661.00 | -1.64% | ¥678.00 | ¥678.00 | ¥661.00 | 19.80K |
| 2026-09-04 | ¥672.00 | -0.44% | ¥678.00 | ¥678.00 | ¥670.00 | 12.60K |
| 2026-09-03 | ¥675.00 | +0.45% | ¥672.00 | ¥676.00 | ¥666.00 | 12.40K |
| 2026-09-02 | ¥672.00 | +0.45% | ¥674.00 | ¥696.00 | ¥660.00 | 51.60K |
| 2026-09-01 | ¥669.00 | -3.18% | ¥700.00 | ¥710.00 | ¥666.00 | 70.30K |
| 2026-08-31 | ¥691.00 | -8.72% | ¥740.00 | ¥740.00 | ¥691.00 | 138.50K |
| 2026-08-28 | ¥757.00 | +15.22% | ¥757.00 | ¥757.00 | ¥757.00 | 35.10K |
| 2026-08-27 | ¥657.00 | -1.05% | ¥655.00 | ¥666.00 | ¥655.00 | 64.30K |
| 2026-08-26 | ¥664.00 | +1.37% | ¥655.00 | ¥665.00 | ¥655.00 | 19.50K |
| 2026-08-25 | ¥655.00 | -0.76% | ¥660.00 | ¥660.00 | ¥655.00 | 22.70K |
| 2026-08-24 | ¥660.00 | -0.75% | ¥662.00 | ¥665.00 | ¥660.00 | 21.50K |
| 2026-08-21 | ¥665.00 | -0.45% | ¥668.00 | ¥668.00 | ¥662.00 | 13.60K |
| 2026-08-20 | ¥668.00 | -0.30% | ¥670.00 | ¥673.00 | ¥667.00 | 7.60K |
| 2026-08-19 | ¥670.00 | -0.59% | ¥675.00 | ¥675.00 | ¥663.00 | 17.40K |
| 2026-08-18 | ¥674.00 | +0.15% | ¥673.00 | ¥675.00 | ¥670.00 | 9.50K |
| 2026-08-17 | ¥673.00 | +1.97% | ¥663.00 | ¥673.00 | ¥663.00 | 14.10K |
| 2026-08-14 | ¥660.00 | +0.30% | ¥657.00 | ¥664.00 | ¥656.00 | 14.10K |
| 2026-08-13 | ¥658.00 | -3.09% | ¥680.00 | ¥681.00 | ¥653.00 | 30.30K |
| 2026-08-12 | ¥679.00 | +0.15% | ¥680.00 | ¥680.00 | ¥672.00 | 16.00K |
| 2026-08-10 | ¥678.00 | +1.35% | ¥679.00 | ¥684.00 | ¥678.00 | 12.60K |
| 2026-08-07 | ¥669.00 | +0.45% | ¥673.00 | ¥687.00 | ¥669.00 | 29.60K |
| 2026-08-06 | ¥666.00 | +1.06% | ¥656.00 | ¥670.00 | ¥655.00 | 15.40K |
| 2026-08-05 | ¥659.00 | +3.62% | ¥641.00 | ¥662.00 | ¥641.00 | 25.20K |
| 2026-08-04 | ¥636.00 | -0.78% | ¥640.00 | ¥641.00 | ¥636.00 | 6.40K |
| 2026-08-03 | ¥641.00 | +0.16% | ¥640.00 | ¥643.00 | ¥635.00 | 9.30K |
| 2026-07-31 | ¥640.00 | +0.16% | ¥639.00 | ¥650.00 | ¥630.00 | 24.40K |
| 2026-07-30 | ¥639.00 | +2.24% | ¥627.00 | ¥640.00 | ¥625.00 | 25.20K |
| 2026-07-29 | ¥625.00 | -0.16% | ¥627.00 | ¥628.00 | ¥622.00 | 12.50K |
| 2026-07-28 | ¥626.00 | -0.48% | ¥631.00 | ¥639.00 | ¥626.00 | 21.10K |
| 2026-07-27 | ¥629.00 | +3.11% | ¥612.00 | ¥636.00 | ¥612.00 | 33.90K |
| 2026-07-24 | ¥610.00 | +0.66% | ¥608.00 | ¥610.00 | ¥605.00 | 5.00K |
| 2026-07-23 | ¥606.00 | -0.33% | ¥608.00 | ¥608.00 | ¥602.00 | 5.60K |
| 2026-07-22 | ¥608.00 | -0.33% | ¥605.00 | ¥610.00 | ¥600.00 | 14.70K |
| 2026-07-21 | ¥610.00 | +5.17% | ¥599.00 | ¥617.00 | ¥594.00 | 32.70K |
| 2026-07-17 | ¥580.00 | -2.52% | ¥598.00 | ¥599.00 | ¥580.00 | 39.90K |
| 2026-07-16 | ¥595.00 | -1.98% | ¥597.00 | ¥604.00 | ¥590.00 | 31.20K |
| 2026-07-15 | ¥607.00 | +2.53% | ¥593.00 | ¥607.00 | ¥590.00 | 39.90K |
| 2026-07-14 | ¥592.00 | +1.37% | ¥584.00 | ¥592.00 | ¥584.00 | 48.60K |
| 2026-07-13 | ¥584.00 | +0.86% | ¥580.00 | ¥600.00 | ¥580.00 | 21.30K |
| 2026-07-10 | ¥579.00 | -0.17% | ¥590.00 | ¥592.00 | ¥578.00 | 18.70K |
| 2026-07-09 | ¥580.00 | +1.75% | ¥570.00 | ¥580.00 | ¥569.00 | 5.80K |
| 2026-07-08 | ¥570.00 | -1.04% | ¥579.00 | ¥582.00 | ¥570.00 | 11.20K |
| 2026-07-07 | ¥576.00 | +0.52% | ¥575.00 | ¥580.00 | ¥573.00 | 9.30K |
| 2026-07-06 | ¥573.00 | +2.69% | ¥562.00 | ¥580.00 | ¥561.00 | 23.70K |
| 2026-07-03 | ¥558.00 | +0.36% | ¥559.00 | ¥562.00 | ¥557.00 | 10.90K |
| 2026-07-02 | ¥556.00 | +1.65% | ¥556.00 | ¥558.00 | ¥548.00 | 7.70K |
| 2026-07-01 | ¥547.00 | -1.80% | ¥558.00 | ¥561.00 | ¥536.00 | 27.30K |
| 2026-06-30 | ¥557.00 | +3.92% | ¥542.00 | ¥560.00 | ¥539.00 | 24.90K |
| 2026-06-29 | ¥536.00 | +1.13% | ¥533.00 | ¥540.00 | ¥531.00 | 8.90K |
| 2026-06-26 | ¥530.00 | -1.12% | ¥536.00 | ¥537.00 | ¥528.00 | 10.10K |
| 2026-06-25 | ¥536.00 | +0.19% | ¥535.00 | ¥536.00 | ¥535.00 | 2.20K |
| 2026-06-24 | ¥535.00 | +0.56% | ¥527.00 | ¥535.00 | ¥527.00 | 8.40K |
| 2026-06-23 | ¥532.00 | -0.56% | ¥536.00 | ¥536.00 | ¥528.00 | 6.10K |
| 2026-06-22 | ¥535.00 | +1.52% | ¥530.00 | ¥536.00 | ¥529.00 | 3.90K |
| 2026-06-19 | ¥527.00 | -1.50% | ¥536.00 | ¥537.00 | ¥527.00 | 10.10K |
| 2026-06-18 | ¥535.00 | +0.19% | ¥534.00 | ¥537.00 | ¥532.00 | 7.70K |
| 2026-06-17 | ¥534.00 | +1.14% | ¥529.00 | ¥534.00 | ¥529.00 | 8.00K |
| 2026-06-16 | ¥528.00 | +0.57% | ¥531.00 | ¥534.00 | ¥526.00 | 9.50K |
| 2026-06-15 | ¥525.00 | 0.00% | ¥533.00 | ¥533.00 | ¥525.00 | 11.30K |
| 2026-06-12 | ¥525.00 | +0.38% | ¥529.00 | ¥529.00 | ¥522.00 | 9.30K |
| 2026-06-11 | ¥523.00 | -0.76% | ¥527.00 | ¥527.00 | ¥523.00 | 8.50K |
| 2026-06-10 | ¥527.00 | -0.75% | ¥535.00 | ¥535.00 | ¥527.00 | 8.00K |
| 2026-06-09 | ¥531.00 | +0.38% | ¥533.00 | ¥535.00 | ¥529.00 | 6.00K |
| 2026-06-08 | ¥529.00 | -1.67% | ¥538.00 | ¥538.00 | ¥529.00 | 16.00K |
| 2026-06-05 | ¥538.00 | +1.51% | ¥531.00 | ¥541.00 | ¥530.00 | 8.90K |
| 2026-06-04 | ¥530.00 | -0.38% | ¥533.00 | ¥534.00 | ¥530.00 | 6.70K |
| 2026-06-03 | ¥532.00 | -0.56% | ¥541.00 | ¥541.00 | ¥531.00 | 12.50K |
| 2026-06-02 | ¥535.00 | -0.19% | ¥539.00 | ¥539.00 | ¥533.00 | 8.10K |
| 2026-06-01 | ¥536.00 | -2.37% | ¥549.00 | ¥550.00 | ¥536.00 | 10.10K |
| 2026-05-29 | ¥549.00 | +2.62% | ¥535.00 | ¥550.00 | ¥533.00 | 20.10K |
| 2026-05-28 | ¥535.00 | +0.19% | ¥533.00 | ¥535.00 | ¥532.00 | 6.80K |
| 2026-05-27 | ¥534.00 | -1.48% | ¥537.00 | ¥539.00 | ¥530.00 | 25.80K |
| 2026-05-26 | ¥542.00 | -0.18% | ¥548.00 | ¥548.00 | ¥538.00 | 13.00K |
| 2026-05-25 | ¥543.00 | -2.16% | ¥561.00 | ¥561.00 | ¥535.00 | 21.10K |