Eco's Co.,Ltd. - 7520.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,867	2,896	2,896	2,923	2,867	9,400
November 06, 2025	2,889	2,867	2,867	2,905	2,864	8,400
November 05, 2025	2,874	2,889	2,889	2,915	2,856	13,300
November 04, 2025	2,836	2,872	2,872	2,900	2,836	12,500
October 31, 2025	2,836	2,837	2,837	2,871	2,827	17,400
October 30, 2025	2,822	2,809	2,809	2,861	2,809	25,900
October 29, 2025	2,884	2,822	2,822	2,900	2,822	17,500
October 28, 2025	2,960	2,884	2,884	2,960	2,880	15,100
October 27, 2025	2,937	2,950	2,950	2,963	2,931	13,500
October 24, 2025	2,927	2,916	2,916	2,940	2,889	13,300
October 23, 2025	2,922	2,926	2,926	2,969	2,889	12,100
October 22, 2025	2,847	2,927	2,927	2,928	2,847	20,000
October 21, 2025	2,860	2,847	2,847	2,882	2,835	12,900
October 20, 2025	2,896	2,878	2,878	2,918	2,874	15,000
October 17, 2025	2,843	2,855	2,855	2,871	2,811	13,800
October 16, 2025	2,800	2,828	2,828	2,828	2,788	11,800
October 15, 2025	2,750	2,784	2,784	2,798	2,734	16,300
October 14, 2025	2,671	2,714	2,714	2,748	2,659	20,300
October 10, 2025	2,660	2,676	2,676	2,683	2,650	14,900
October 09, 2025	2,680	2,685	2,685	2,700	2,670	16,800
October 08, 2025	2,750	2,704	2,704	2,758	2,704	12,200
October 07, 2025	2,755	2,720	2,720	2,764	2,720	12,300
October 06, 2025	2,777	2,736	2,736	2,780	2,730	15,100
October 03, 2025	2,700	2,701	2,701	2,734	2,700	7,300
October 02, 2025	2,731	2,701	2,701	2,769	2,701	14,500
October 01, 2025	2,807	2,725	2,725	2,807	2,725	15,900
September 30, 2025	2,838	2,830	2,830	2,858	2,815	9,300
September 29, 2025	2,933	2,843	2,843	2,938	2,828	17,900
September 26, 2025	2,908	2,917	2,917	2,923	2,882	17,700
September 25, 2025	2,910	2,892	2,892	2,915	2,872	16,700
September 24, 2025	2,876	2,870	2,870	2,902	2,862	19,000
September 22, 2025	2,853	2,870	2,870	2,875	2,823	11,600
September 19, 2025	2,850	2,812	2,812	2,887	2,811	25,900
September 18, 2025	2,818	2,840	2,840	2,840	2,788	10,900
September 17, 2025	2,783	2,818	2,818	2,828	2,774	12,000
September 16, 2025	2,778	2,808	2,808	2,808	2,774	8,700
September 12, 2025	2,822	2,787	2,787	2,843	2,787	16,700
September 11, 2025	2,785	2,800	2,800	2,823	2,758	21,400
September 10, 2025	2,740	2,785	2,785	2,807	2,740	16,800
September 09, 2025	2,765	2,744	2,744	2,776	2,734	9,700
September 08, 2025	2,722	2,770	2,770	2,774	2,722	10,900
September 05, 2025	2,740	2,735	2,735	2,772	2,732	12,200
September 04, 2025	2,715	2,760	2,760	2,769	2,715	10,200
September 03, 2025	2,709	2,724	2,724	2,770	2,709	20,900
September 02, 2025	2,722	2,709	2,709	2,740	2,706	9,200
September 01, 2025	2,722	2,714	2,714	2,758	2,701	17,100
August 29, 2025	2,725	2,725	2,725	2,743	2,690	21,400
August 28, 2025	2,757	2,723	2,723	2,768	2,691	94,600
August 27, 2025	2,794	2,776	2,776	2,802	2,748	66,800
August 26, 2025	2,781	2,766	2,766	2,791	2,741	39,400
August 25, 2025	2,798	2,782	2,782	2,798	2,760	32,600
August 22, 2025	2,789	2,785	2,785	2,808	2,781	22,300
August 21, 2025	2,810	2,789	2,789	2,823	2,758	25,900
August 20, 2025	2,729	2,782	2,782	2,784	2,716	19,700
August 19, 2025	2,703	2,729	2,729	2,744	2,698	29,300
August 18, 2025	2,687	2,698	2,694	2,715	2,663	33,000
August 15, 2025	2,677	2,670	2,670	2,688	2,656	22,600
August 14, 2025	2,678	2,674	2,674	2,686	2,648	23,500
August 13, 2025	2,704	2,678	2,678	2,704	2,671	31,200
August 12, 2025	2,709	2,706	2,706	2,728	2,674	30,400

Eco's Co.,Ltd. (7520.T) JPX