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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	515	509	509	518	508	17,100
February 19, 2026	511	514	514	517	511	4,500
February 18, 2026	509	509	509	525	505	16,200
February 17, 2026	508	509	509	517	508	5,200
February 16, 2026	515	508	508	515	504	12,200
February 13, 2026	509	502	502	515	502	22,800
February 12, 2026	510	515	515	581	502	295,400
February 10, 2026	510	506	506	510	503	11,600
February 09, 2026	503	508	508	509	503	6,800
February 06, 2026	503	500	500	503	500	8,100
February 05, 2026	501	503	503	505	501	5,900
February 04, 2026	502	501	501	503	500	5,900
February 03, 2026	505	500	500	505	500	7,000
February 02, 2026	505	500	500	505	500	5,100
January 30, 2026	502	503	503	504	500	5,500
January 29, 2026	505	502	502	505	501	7,500
January 28, 2026	512	505	505	512	505	5,500
January 27, 2026	508	514	514	515	508	7,200
January 26, 2026	505	506	506	510	504	6,900
January 23, 2026	506	505	505	509	503	5,500
January 22, 2026	513	506	506	518	506	8,100
January 21, 2026	511	506	506	511	506	4,900
January 20, 2026	517	513	513	518	509	5,800
January 19, 2026	520	517	517	521	513	8,500
January 16, 2026	515	518	518	518	509	9,400
January 15, 2026	513	515	515	515	507	6,600
January 14, 2026	511	507	507	517	507	18,200
January 13, 2026	520	511	511	520	510	7,900
January 09, 2026	518	510	510	518	510	7,800
January 08, 2026	504	518	518	518	503	22,500
January 07, 2026	505	504	504	505	499	7,100
January 06, 2026	501	500	500	506	499	12,500
January 05, 2026	504	502	502	505	500	7,300
December 30, 2025	501	498	498	502	492	10,300
December 29, 2025	496	495	495	499	495	13,700
December 26, 2025	500	496	496	500	496	13,100
December 25, 2025	498	500	500	501	498	8,500
December 24, 2025	501	498	498	501	497	11,100
December 23, 2025	504	500	500	504	500	5,100
December 22, 2025	498	500	500	505	498	13,900
December 19, 2025	499	498	498	504	498	12,200
December 18, 2025	502	498	498	503	496	17,100
December 17, 2025	505	502	502	507	500	16,400
December 16, 2025	517	501	501	517	500	33,100
December 15, 2025	515	517	517	520	507	62,300
December 12, 2025	496	507	507	518	490	131,200
December 11, 2025	445	472	472	477	445	45,500
December 10, 2025	447	445	445	449	441	11,700
December 09, 2025	450	445	445	450	440	11,600
December 08, 2025	446	442	442	448	442	9,500
December 05, 2025	450	446	446	452	445	11,100
December 04, 2025	459	449	449	463	446	15,900
December 03, 2025	455	452	452	462	452	8,100
December 02, 2025	472	456	456	472	456	15,500
December 01, 2025	477	468	468	477	468	16,300
November 28, 2025	462	469	469	474	462	16,600
November 27, 2025	457	461	461	462	452	12,700
November 26, 2025	449	449	449	453	448	10,400
November 25, 2025	462	443	443	462	443	17,800
November 21, 2025	439	446	446	448	439	8,500

Ecomott Inc. (3987.T) JPX