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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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