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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,990	3,075	3,075	3,080	2,980	34,700
January 13, 2026	3,050	2,958	2,958	3,050	2,950	46,000
January 09, 2026	3,030	3,050	3,050	3,050	3,025	12,300
January 08, 2026	3,050	3,020	3,020	3,055	3,020	19,400
January 07, 2026	3,025	3,030	3,030	3,055	3,005	17,300
January 06, 2026	3,020	3,025	3,025	3,025	3,000	14,700
January 05, 2026	3,025	3,000	3,000	3,055	2,989	20,900
December 30, 2025	3,080	3,025	3,025	3,080	3,025	14,500
December 29, 2025	3,115	3,075	3,075	3,115	3,040	21,200
December 26, 2025	3,155	3,115	3,115	3,160	3,090	16,400
December 25, 2025	3,085	3,135	3,135	3,155	3,085	13,300
December 24, 2025	3,110	3,075	3,075	3,135	3,065	13,400
December 23, 2025	3,105	3,110	3,110	3,145	3,100	10,300
December 22, 2025	3,165	3,100	3,100	3,165	3,100	18,800
December 19, 2025	3,095	3,155	3,155	3,155	3,085	15,500
December 18, 2025	3,000	3,085	3,085	3,095	2,995	15,500
December 17, 2025	2,996	3,010	3,010	3,055	2,992	14,300
December 16, 2025	2,962	2,986	2,986	2,998	2,961	12,700
December 15, 2025	2,900	2,962	2,962	2,973	2,887	14,600
December 12, 2025	2,922	2,905	2,905	2,925	2,894	13,700
December 11, 2025	2,980	2,872	2,872	2,980	2,872	33,600
December 10, 2025	2,930	2,976	2,976	2,981	2,930	20,800
December 09, 2025	2,936	2,924	2,924	2,948	2,920	10,900
December 08, 2025	2,912	2,934	2,934	2,940	2,912	9,100
December 05, 2025	2,904	2,907	2,907	2,940	2,900	11,100
December 04, 2025	2,925	2,904	2,904	2,928	2,900	12,800
December 03, 2025	2,957	2,909	2,909	2,957	2,909	15,100
December 02, 2025	2,950	2,957	2,957	2,970	2,932	10,700
December 01, 2025	2,989	2,946	2,946	3,015	2,946	13,900
November 28, 2025	3,005	2,989	2,989	3,030	2,984	11,600
November 27, 2025	3,050	3,005	3,005	3,050	2,989	16,900
November 26, 2025	3,045	3,035	3,035	3,055	2,990	17,300
November 25, 2025	3,000	3,020	3,020	3,050	3,000	18,600
November 21, 2025	2,902	2,999	2,999	2,999	2,902	11,600
November 20, 2025	2,909	2,918	2,918	2,950	2,909	8,200
November 19, 2025	2,886	2,910	2,910	2,926	2,886	10,800
November 18, 2025	2,926	2,900	2,900	2,935	2,900	9,600
November 17, 2025	2,926	2,919	2,919	2,927	2,856	12,200
November 14, 2025	2,938	2,916	2,916	2,947	2,908	8,800
November 13, 2025	2,932	2,911	2,911	2,938	2,910	9,900
November 12, 2025	2,867	2,912	2,912	2,933	2,867	11,200
November 11, 2025	2,926	2,882	2,882	2,930	2,853	12,300
November 10, 2025	2,902	2,900	2,900	2,928	2,891	9,100
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

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