Ecomott Inc. - 3987.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	510	502	502	510	498	31,000
September 04, 2025	511	505	505	522	500	75,900
September 03, 2025	505	495	495	506	495	42,400
September 02, 2025	514	506	506	514	506	39,200
September 01, 2025	520	512	512	520	505	85,500
August 29, 2025	535	525	525	536	525	38,900
August 28, 2025	531	539	539	545	520	116,400
August 27, 2025	603	584	584	603	582	81,500
August 26, 2025	602	600	600	602	595	42,700
August 25, 2025	606	596	596	606	593	66,100
August 22, 2025	604	597	597	610	593	43,700
August 21, 2025	610	604	604	616	598	42,600
August 20, 2025	625	610	610	627	609	51,100
August 19, 2025	620	618	618	632	615	68,400
August 18, 2025	606	615	615	628	606	69,500
August 15, 2025	599	603	603	604	593	35,100
August 14, 2025	589	595	595	602	589	37,900
August 13, 2025	608	589	589	608	589	53,400
August 12, 2025	615	602	602	620	597	79,500
August 08, 2025	616	608	608	616	606	50,600
August 07, 2025	620	619	619	625	614	50,000
August 06, 2025	615	619	619	623	603	89,100
August 05, 2025	601	609	609	619	598	137,100
August 04, 2025	578	586	586	598	576	40,500
August 01, 2025	608	585	585	608	572	98,200
July 31, 2025	602	608	608	613	599	70,300
July 30, 2025	593	599	599	600	585	29,300
July 29, 2025	583	594	594	605	580	61,600
July 28, 2025	589	583	583	595	580	64,500
July 25, 2025	568	585	585	587	567	72,900
July 24, 2025	567	562	562	572	555	85,400
July 23, 2025	559	567	567	580	556	140,700
July 22, 2025	548	550	550	558	540	87,100
July 18, 2025	539	540	540	548	536	53,400
July 17, 2025	524	539	539	544	520	92,200
July 16, 2025	542	517	517	546	516	123,100
July 15, 2025	566	535	535	567	521	626,700
July 14, 2025	530	565	565	574	528	1.03M
July 11, 2025	503	495	495	510	491	161,800
July 10, 2025	514	501	501	518	492	89,000
July 09, 2025	506	513	513	513	503	47,800
July 08, 2025	503	506	506	507	496	24,800
July 07, 2025	495	502	502	503	490	30,400
July 04, 2025	497	489	489	505	485	35,900
July 03, 2025	474	485	485	490	472	65,700
July 02, 2025	492	474	474	559	463	860,800
July 01, 2025	516	497	497	516	493	67,100
June 30, 2025	507	516	516	523	507	47,200
June 27, 2025	515	508	508	525	503	59,500
June 26, 2025	530	517	517	530	517	34,100
June 25, 2025	529	529	529	531	513	46,300
June 24, 2025	529	521	521	536	520	58,400
June 23, 2025	532	526	526	535	524	88,300
June 20, 2025	554	538	538	555	538	54,500
June 19, 2025	555	550	550	576	545	98,900
June 18, 2025	565	561	561	583	547	200,900
June 17, 2025	533	555	555	579	527	176,400
June 16, 2025	535	526	526	540	523	86,600
June 13, 2025	548	516	516	552	511	152,700
June 12, 2025	530	547	547	547	524	94,100

Ecomott Inc. (3987.T) JPX