Eco's Co., Ltd. 7520
TSE · Japan · Retail Trade
¥2,524.00-14.00 (-0.55%)
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 | ¥2,524.00 | -0.55% | ¥2,536.00 | ¥2,560.00 | ¥2,516.00 | 15.40K |
| 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 |