EPCO Co.,Ltd. (TYO:2311)
Japan
· Delayed Price · Currency is JPY 803.00
+16.00 (2.03%)
Mar 10, 2026, 3:30 PM JST
EPCO Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 802.00 | 803.00 | 796.00 | 803.00 | 803.00 | 2.03% | 5,000 |
| Mar 9, 2026 | 800.00 | 800.00 | 785.00 | 787.00 | 787.00 | -2.36% | 26,200 |
| Mar 6, 2026 | 797.00 | 808.00 | 797.00 | 806.00 | 806.00 | -0.74% | 8,700 |
| Mar 5, 2026 | 796.00 | 815.00 | 796.00 | 812.00 | 812.00 | 3.18% | 16,600 |
| Mar 4, 2026 | 801.00 | 803.00 | 785.00 | 787.00 | 787.00 | -2.24% | 50,100 |
| Mar 3, 2026 | 812.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.98% | 21,800 |
| Mar 2, 2026 | 826.00 | 826.00 | 812.00 | 813.00 | 813.00 | -1.57% | 20,200 |
| Feb 27, 2026 | 820.00 | 828.00 | 820.00 | 826.00 | 826.00 | 1.10% | 12,300 |
| Feb 26, 2026 | 816.00 | 822.00 | 814.00 | 817.00 | 817.00 | 0.25% | 15,100 |
| Feb 25, 2026 | 814.00 | 817.00 | 812.00 | 815.00 | 815.00 | 0.37% | 6,100 |
| Feb 24, 2026 | 811.00 | 815.00 | 806.00 | 812.00 | 812.00 | 0.25% | 11,200 |
| Feb 20, 2026 | 814.00 | 814.00 | 809.00 | 810.00 | 810.00 | -0.61% | 9,000 |
| Feb 19, 2026 | 815.00 | 817.00 | 815.00 | 815.00 | 815.00 | -0.24% | 8,100 |
| Feb 18, 2026 | 805.00 | 820.00 | 805.00 | 817.00 | 817.00 | 1.49% | 21,900 |
| Feb 17, 2026 | 811.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.86% | 23,200 |
| Feb 16, 2026 | 808.00 | 814.00 | 805.00 | 812.00 | 812.00 | 0.74% | 15,400 |
| Feb 13, 2026 | 811.00 | 816.00 | 803.00 | 806.00 | 806.00 | -2.66% | 73,200 |
| Feb 12, 2026 | 834.00 | 834.00 | 827.00 | 828.00 | 828.00 | -0.36% | 34,600 |
| Feb 10, 2026 | 832.00 | 837.00 | 830.00 | 831.00 | 831.00 | -0.48% | 25,300 |
| Feb 9, 2026 | 843.00 | 843.00 | 832.00 | 835.00 | 835.00 | 0.36% | 25,700 |
| Feb 6, 2026 | 843.00 | 843.00 | 830.00 | 832.00 | 832.00 | -0.83% | 16,400 |
| Feb 5, 2026 | 833.00 | 839.00 | 831.00 | 839.00 | 839.00 | 1.33% | 14,300 |
| Feb 4, 2026 | 825.00 | 838.00 | 825.00 | 828.00 | 828.00 | 0.12% | 21,000 |
| Feb 3, 2026 | 828.00 | 831.00 | 826.00 | 827.00 | 827.00 | -0.12% | 8,300 |
| Feb 2, 2026 | 827.00 | 830.00 | 824.00 | 828.00 | 828.00 | 0.61% | 9,800 |
| Jan 30, 2026 | 825.00 | 826.00 | 820.00 | 823.00 | 823.00 | -0.24% | 5,800 |
| Jan 29, 2026 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.12% | 12,900 |
| Jan 28, 2026 | 828.00 | 828.00 | 821.00 | 824.00 | 824.00 | -0.48% | 7,600 |
| Jan 27, 2026 | 832.00 | 833.00 | 820.00 | 828.00 | 828.00 | 0.36% | 7,500 |
| Jan 26, 2026 | 835.00 | 837.00 | 825.00 | 825.00 | 825.00 | -2.25% | 14,500 |
| Jan 23, 2026 | 839.00 | 848.00 | 837.00 | 844.00 | 844.00 | 1.20% | 21,900 |
| Jan 22, 2026 | 826.00 | 838.00 | 825.00 | 834.00 | 834.00 | 1.09% | 22,700 |
| Jan 21, 2026 | 828.00 | 828.00 | 820.00 | 825.00 | 825.00 | -0.36% | 30,800 |
| Jan 20, 2026 | 837.00 | 837.00 | 828.00 | 828.00 | 828.00 | -0.48% | 11,700 |
| Jan 19, 2026 | 837.00 | 838.00 | 830.00 | 832.00 | 832.00 | -0.36% | 29,600 |
| Jan 16, 2026 | 823.00 | 836.00 | 821.00 | 835.00 | 835.00 | 1.83% | 36,100 |
| Jan 15, 2026 | 809.00 | 820.00 | 809.00 | 820.00 | 820.00 | 1.36% | 28,300 |
| Jan 14, 2026 | 807.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.25% | 11,800 |
| Jan 13, 2026 | 811.00 | 811.00 | 805.00 | 807.00 | 807.00 | -0.25% | 15,900 |
| Jan 9, 2026 | 810.00 | 813.00 | 809.00 | 809.00 | 809.00 | -0.12% | 8,800 |
| Jan 8, 2026 | 813.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.12% | 11,400 |
| Jan 7, 2026 | 809.00 | 813.00 | 807.00 | 811.00 | 811.00 | -0.25% | 14,600 |
| Jan 6, 2026 | 806.00 | 814.00 | 804.00 | 813.00 | 813.00 | 1.12% | 20,600 |
| Jan 5, 2026 | 804.00 | 810.00 | 798.00 | 804.00 | 804.00 | - | 30,600 |
| Dec 30, 2025 | 813.00 | 817.00 | 804.00 | 804.00 | 804.00 | -1.23% | 34,600 |
| Dec 29, 2025 | 810.00 | 824.00 | 810.00 | 814.00 | 814.00 | -3.67% | 73,300 |
| Dec 26, 2025 | 841.00 | 847.00 | 834.00 | 845.00 | 824.00 | -0.82% | 106,800 |
| Dec 25, 2025 | 850.00 | 853.00 | 843.00 | 852.00 | 830.83 | 0.35% | 32,600 |
| Dec 24, 2025 | 846.00 | 849.00 | 843.00 | 849.00 | 827.90 | 1.07% | 21,500 |
| Dec 23, 2025 | 842.00 | 843.00 | 836.00 | 840.00 | 819.12 | 0.60% | 20,700 |
| Dec 22, 2025 | 835.00 | 849.00 | 831.00 | 835.00 | 814.25 | 0.85% | 34,700 |
| Dec 19, 2025 | 827.00 | 833.00 | 827.00 | 828.00 | 807.42 | 0.24% | 19,500 |
| Dec 18, 2025 | 828.00 | 838.00 | 825.00 | 826.00 | 805.47 | 0.12% | 31,300 |
| Dec 17, 2025 | 834.00 | 835.00 | 825.00 | 825.00 | 804.50 | -0.72% | 24,300 |
| Dec 16, 2025 | 829.00 | 837.00 | 829.00 | 831.00 | 810.35 | 0.73% | 25,900 |
| Dec 15, 2025 | 825.00 | 828.00 | 815.00 | 825.00 | 804.50 | 0.86% | 26,300 |
| Dec 12, 2025 | 815.00 | 822.00 | 815.00 | 818.00 | 797.67 | 0.49% | 52,100 |
| Dec 11, 2025 | 821.00 | 823.00 | 814.00 | 814.00 | 793.77 | -0.85% | 65,900 |
| Dec 10, 2025 | 826.00 | 826.00 | 820.00 | 821.00 | 800.60 | -0.12% | 27,400 |
| Dec 9, 2025 | 825.00 | 826.00 | 821.00 | 822.00 | 801.57 | -0.36% | 11,300 |
| Dec 8, 2025 | 827.00 | 831.00 | 825.00 | 825.00 | 804.50 | -0.24% | 12,500 |
| Dec 5, 2025 | 820.00 | 828.00 | 820.00 | 827.00 | 806.45 | 0.61% | 8,800 |
| Dec 4, 2025 | 824.00 | 839.00 | 816.00 | 822.00 | 801.57 | -1.20% | 60,500 |
| Dec 3, 2025 | 830.00 | 837.00 | 825.00 | 832.00 | 811.32 | 0.36% | 17,200 |
| Dec 2, 2025 | 840.00 | 840.00 | 829.00 | 829.00 | 808.40 | -1.31% | 18,300 |
| Dec 1, 2025 | 841.00 | 847.00 | 833.00 | 840.00 | 819.12 | - | 30,800 |
| Nov 28, 2025 | 845.00 | 845.00 | 837.00 | 840.00 | 819.12 | -0.12% | 17,900 |
| Nov 27, 2025 | 853.00 | 853.00 | 830.00 | 841.00 | 820.10 | -0.12% | 32,800 |
| Nov 26, 2025 | 851.00 | 854.00 | 833.00 | 842.00 | 821.07 | 4.47% | 91,400 |
| Nov 25, 2025 | 802.00 | 814.00 | 795.00 | 806.00 | 785.97 | 1.13% | 16,500 |
| Nov 21, 2025 | 796.00 | 805.00 | 791.00 | 797.00 | 777.19 | 0.13% | 17,700 |
| Nov 20, 2025 | 792.00 | 797.00 | 790.00 | 796.00 | 776.22 | 0.76% | 7,000 |
| Nov 19, 2025 | 794.00 | 797.00 | 790.00 | 790.00 | 770.37 | -0.13% | 9,500 |
| Nov 18, 2025 | 798.00 | 799.00 | 789.00 | 791.00 | 771.34 | -0.63% | 10,600 |
| Nov 17, 2025 | 795.00 | 802.00 | 792.00 | 796.00 | 776.22 | 1.40% | 13,000 |
| Nov 14, 2025 | 801.00 | 810.00 | 782.00 | 785.00 | 765.49 | -4.62% | 71,700 |
| Nov 13, 2025 | 835.00 | 836.00 | 823.00 | 823.00 | 802.55 | -1.20% | 20,900 |
| Nov 12, 2025 | 820.00 | 836.00 | 820.00 | 833.00 | 812.30 | 1.34% | 10,800 |
| Nov 11, 2025 | 823.00 | 826.00 | 815.00 | 822.00 | 801.57 | -0.12% | 5,000 |
| Nov 10, 2025 | 810.00 | 826.00 | 810.00 | 823.00 | 802.55 | 1.60% | 5,600 |
| Nov 7, 2025 | 817.00 | 818.00 | 810.00 | 810.00 | 789.87 | -0.61% | 6,600 |
| Nov 6, 2025 | 820.00 | 822.00 | 815.00 | 815.00 | 794.75 | 0.37% | 10,900 |
| Nov 5, 2025 | 810.00 | 816.00 | 799.00 | 812.00 | 791.82 | 0.37% | 15,000 |
| Nov 4, 2025 | 825.00 | 825.00 | 800.00 | 809.00 | 788.89 | -1.58% | 12,100 |
| Oct 31, 2025 | 820.00 | 860.00 | 819.00 | 822.00 | 801.57 | 0.61% | 39,200 |
| Oct 30, 2025 | 794.00 | 817.00 | 792.00 | 817.00 | 796.70 | 2.77% | 20,800 |
| Oct 29, 2025 | 810.00 | 810.00 | 795.00 | 795.00 | 775.24 | -1.49% | 15,000 |
| Oct 28, 2025 | 814.00 | 814.00 | 807.00 | 807.00 | 786.94 | - | 15,400 |
| Oct 27, 2025 | 806.00 | 808.00 | 803.00 | 807.00 | 786.94 | 0.12% | 13,600 |
| Oct 24, 2025 | 811.00 | 818.00 | 801.00 | 806.00 | 785.97 | -0.98% | 13,700 |
| Oct 23, 2025 | 820.00 | 821.00 | 808.00 | 814.00 | 793.77 | -0.73% | 9,200 |
| Oct 22, 2025 | 812.00 | 820.00 | 812.00 | 820.00 | 799.62 | 0.86% | 9,400 |
| Oct 21, 2025 | 820.00 | 820.00 | 808.00 | 813.00 | 792.80 | 0.37% | 5,900 |
| Oct 20, 2025 | 807.00 | 810.00 | 799.00 | 810.00 | 789.87 | 2.02% | 8,200 |
| Oct 17, 2025 | 811.00 | 811.00 | 793.00 | 794.00 | 774.27 | -1.73% | 15,300 |
| Oct 16, 2025 | 810.00 | 816.00 | 806.00 | 808.00 | 787.92 | 0.12% | 11,700 |
| Oct 15, 2025 | 791.00 | 808.00 | 791.00 | 807.00 | 786.94 | 2.15% | 19,800 |
| Oct 14, 2025 | 790.00 | 804.00 | 788.00 | 790.00 | 770.37 | -1.62% | 25,400 |
| Oct 10, 2025 | 817.00 | 817.00 | 803.00 | 803.00 | 783.04 | -1.71% | 23,200 |
| Oct 9, 2025 | 828.00 | 828.00 | 816.00 | 817.00 | 796.70 | -1.33% | 11,100 |