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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,669	2,692	2,692	2,710	2,669	38,000
August 07, 2025	2,619	2,654	2,654	2,657	2,612	85,300
August 06, 2025	2,566	2,632	2,632	2,640	2,565	66,400
August 05, 2025	2,561	2,546	2,546	2,571	2,520	53,700
August 04, 2025	2,522	2,543	2,543	2,561	2,507	57,500
August 01, 2025	2,483	2,527	2,527	2,528	2,483	56,500
July 31, 2025	2,454	2,464	2,464	2,464	2,429	41,000
July 30, 2025	2,416	2,429	2,429	2,461	2,416	35,800
July 29, 2025	2,422	2,425	2,425	2,437	2,412	25,100
July 28, 2025	2,465	2,430	2,430	2,486	2,426	43,600
July 25, 2025	2,457	2,467	2,467	2,468	2,430	36,400
July 24, 2025	2,432	2,444	2,444	2,457	2,425	32,000
July 23, 2025	2,459	2,424	2,424	2,460	2,415	45,300
July 22, 2025	2,450	2,465	2,465	2,477	2,426	21,800
July 18, 2025	2,484	2,440	2,440	2,484	2,440	20,100
July 17, 2025	2,490	2,488	2,488	2,514	2,486	21,900
July 16, 2025	2,503	2,502	2,502	2,516	2,464	18,300
July 15, 2025	2,532	2,520	2,520	2,545	2,520	11,000
July 14, 2025	2,559	2,532	2,532	2,567	2,532	16,100
July 11, 2025	2,560	2,554	2,554	2,576	2,536	32,000
July 10, 2025	2,544	2,543	2,543	2,553	2,525	21,900
July 09, 2025	2,536	2,543	2,543	2,561	2,524	11,500
July 08, 2025	2,530	2,533	2,533	2,543	2,525	13,900
July 07, 2025	2,540	2,532	2,532	2,551	2,528	9,500
July 04, 2025	2,520	2,530	2,530	2,547	2,520	9,400
July 03, 2025	2,532	2,530	2,530	2,540	2,505	12,500
July 02, 2025	2,533	2,531	2,531	2,554	2,513	10,100
July 01, 2025	2,550	2,535	2,535	2,577	2,535	8,800
June 30, 2025	2,584	2,543	2,543	2,585	2,543	11,800
June 27, 2025	2,561	2,567	2,567	2,570	2,541	12,400
June 26, 2025	2,582	2,571	2,571	2,588	2,551	21,600
June 25, 2025	2,549	2,570	2,570	2,573	2,536	15,200
June 24, 2025	2,560	2,549	2,549	2,560	2,516	18,800
June 23, 2025	2,523	2,554	2,554	2,589	2,515	25,000
June 20, 2025	2,530	2,515	2,515	2,530	2,501	18,100
June 19, 2025	2,492	2,530	2,530	2,530	2,474	14,100
June 18, 2025	2,466	2,492	2,492	2,510	2,465	15,800
June 17, 2025	2,452	2,456	2,456	2,472	2,432	8,400
June 16, 2025	2,431	2,452	2,452	2,462	2,430	8,600
June 13, 2025	2,413	2,422	2,422	2,438	2,387	13,300
June 12, 2025	2,403	2,438	2,438	2,449	2,403	16,000

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