Ecomic Co., Ltd (TYO:3802)
Japan
· Delayed Price · Currency is JPY 470.00
+1.00 (0.21%)
Apr 30, 2026, 3:30 PM JST
Ecomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 469.00 | 473.00 | 469.00 | 470.00 | 470.00 | 0.21% | 1,500 |
| Apr 28, 2026 | 470.00 | 473.00 | 468.00 | 469.00 | 469.00 | -0.21% | 1,600 |
| Apr 27, 2026 | 473.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.63% | 3,700 |
| Apr 24, 2026 | 474.00 | 476.00 | 472.00 | 473.00 | 473.00 | 0.21% | 2,400 |
| Apr 23, 2026 | 468.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.29% | 2,700 |
| Apr 22, 2026 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 1,300 |
| Apr 21, 2026 | 470.00 | 470.00 | 469.00 | 470.00 | 470.00 | - | 1,800 |
| Apr 20, 2026 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.84% | 3,200 |
| Apr 17, 2026 | 471.00 | 474.00 | 468.00 | 474.00 | 474.00 | 0.64% | 2,900 |
| Apr 16, 2026 | 468.00 | 471.00 | 468.00 | 471.00 | 471.00 | 0.21% | 800 |
| Apr 15, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.64% | 800 |
| Apr 14, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -0.21% | 900 |
| Apr 13, 2026 | 471.00 | 471.00 | 468.00 | 468.00 | 468.00 | -0.43% | 2,100 |
| Apr 10, 2026 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 700 |
| Apr 9, 2026 | 472.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.21% | 1,300 |
| Apr 8, 2026 | 475.00 | 475.00 | 467.00 | 471.00 | 471.00 | -0.84% | 3,600 |
| Apr 7, 2026 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.93% | 1,800 |
| Apr 6, 2026 | 467.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.21% | 1,600 |
| Apr 3, 2026 | 467.00 | 469.00 | 466.00 | 467.00 | 467.00 | - | 1,800 |
| Apr 2, 2026 | 472.00 | 477.00 | 467.00 | 467.00 | 467.00 | -0.21% | 3,700 |
| Apr 1, 2026 | 463.00 | 475.00 | 462.00 | 468.00 | 468.00 | 1.08% | 3,800 |
| Mar 31, 2026 | 468.00 | 468.00 | 461.00 | 463.00 | 463.00 | -1.07% | 4,100 |
| Mar 30, 2026 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | -3.51% | 6,600 |
| Mar 27, 2026 | 489.00 | 489.00 | 480.00 | 485.00 | 472.00 | 0.83% | 8,700 |
| Mar 26, 2026 | 485.00 | 485.00 | 481.00 | 481.00 | 468.11 | - | 3,400 |
| Mar 25, 2026 | 489.00 | 489.00 | 480.00 | 481.00 | 468.11 | -1.03% | 6,900 |
| Mar 24, 2026 | 491.00 | 491.00 | 481.00 | 486.00 | 472.97 | -0.82% | 5,700 |
| Mar 23, 2026 | 492.00 | 492.00 | 486.00 | 490.00 | 476.87 | 0.20% | 6,000 |
| Mar 19, 2026 | 486.00 | 489.00 | 483.00 | 489.00 | 475.89 | 0.41% | 5,000 |
| Mar 18, 2026 | 486.00 | 487.00 | 484.00 | 487.00 | 473.95 | 0.83% | 3,200 |
| Mar 17, 2026 | 483.00 | 486.00 | 483.00 | 483.00 | 470.05 | - | 1,100 |
| Mar 16, 2026 | 486.00 | 486.00 | 483.00 | 483.00 | 470.05 | - | 2,000 |
| Mar 13, 2026 | 481.00 | 485.00 | 481.00 | 483.00 | 470.05 | -0.21% | 2,600 |
| Mar 12, 2026 | 483.00 | 485.00 | 483.00 | 484.00 | 471.03 | 0.21% | 1,200 |
| Mar 11, 2026 | 482.00 | 485.00 | 482.00 | 483.00 | 470.05 | 0.21% | 2,800 |
| Mar 10, 2026 | 481.00 | 484.00 | 481.00 | 482.00 | 469.08 | 0.21% | 2,300 |
| Mar 9, 2026 | 486.00 | 486.00 | 480.00 | 481.00 | 468.11 | -0.41% | 2,800 |
| Mar 6, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 470.05 | -0.82% | 1,600 |
| Mar 5, 2026 | 484.00 | 488.00 | 482.00 | 487.00 | 473.95 | 0.62% | 4,400 |
| Mar 4, 2026 | 482.00 | 485.00 | 477.00 | 484.00 | 471.03 | 0.62% | 5,900 |
| Mar 3, 2026 | 486.00 | 486.00 | 480.00 | 481.00 | 468.11 | -0.41% | 3,600 |
| Mar 2, 2026 | 487.00 | 488.00 | 483.00 | 483.00 | 470.05 | -0.82% | 5,400 |
| Feb 27, 2026 | 484.00 | 488.00 | 484.00 | 487.00 | 473.95 | 0.62% | 2,200 |
| Feb 26, 2026 | 485.00 | 487.00 | 479.00 | 484.00 | 471.03 | 0.62% | 4,100 |
| Feb 25, 2026 | 483.00 | 486.00 | 480.00 | 481.00 | 468.11 | -1.43% | 1,500 |
| Feb 24, 2026 | 483.00 | 488.00 | 480.00 | 488.00 | 474.92 | 1.67% | 8,500 |
| Feb 20, 2026 | 486.00 | 486.00 | 480.00 | 480.00 | 467.13 | -0.83% | 4,400 |
| Feb 19, 2026 | 480.00 | 484.00 | 477.00 | 484.00 | 471.03 | 0.83% | 2,200 |
| Feb 18, 2026 | 482.00 | 483.00 | 477.00 | 480.00 | 467.13 | - | 4,500 |
| Feb 17, 2026 | 480.00 | 480.00 | 479.00 | 480.00 | 467.13 | - | 1,500 |
| Feb 16, 2026 | 481.00 | 484.00 | 479.00 | 480.00 | 467.13 | -0.83% | 2,100 |
| Feb 13, 2026 | 484.00 | 484.00 | 476.00 | 484.00 | 471.03 | 0.83% | 2,600 |
| Feb 12, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 467.13 | - | 6,100 |
| Feb 10, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 467.13 | -0.62% | 1,400 |
| Feb 9, 2026 | 487.00 | 487.00 | 480.00 | 483.00 | 470.05 | 0.21% | 2,800 |
| Feb 6, 2026 | 476.00 | 483.00 | 476.00 | 482.00 | 469.08 | 1.69% | 1,900 |
| Feb 5, 2026 | 474.00 | 475.00 | 474.00 | 474.00 | 461.29 | 0.64% | 1,500 |
| Feb 4, 2026 | 470.00 | 476.00 | 470.00 | 471.00 | 458.38 | -0.42% | 3,600 |
| Feb 3, 2026 | 474.00 | 485.00 | 470.00 | 473.00 | 460.32 | - | 8,400 |
| Feb 2, 2026 | 485.00 | 485.00 | 473.00 | 473.00 | 460.32 | -1.05% | 4,300 |
| Jan 30, 2026 | 482.00 | 482.00 | 477.00 | 478.00 | 465.19 | -0.83% | 2,600 |
| Jan 29, 2026 | 484.00 | 485.00 | 475.00 | 482.00 | 469.08 | 0.42% | 3,800 |
| Jan 28, 2026 | 480.00 | 482.00 | 480.00 | 480.00 | 467.13 | -0.83% | 1,300 |
| Jan 27, 2026 | 483.00 | 484.00 | 480.00 | 484.00 | 471.03 | 0.83% | 1,600 |
| Jan 26, 2026 | 481.00 | 482.00 | 480.00 | 480.00 | 467.13 | - | 1,100 |
| Jan 23, 2026 | 476.00 | 484.00 | 476.00 | 480.00 | 467.13 | - | 1,900 |
| Jan 22, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 467.13 | -1.03% | 2,700 |
| Jan 21, 2026 | 487.00 | 487.00 | 482.00 | 485.00 | 472.00 | -0.41% | 1,400 |
| Jan 20, 2026 | 487.00 | 488.00 | 480.00 | 487.00 | 473.95 | - | 4,700 |
| Jan 19, 2026 | 480.00 | 487.00 | 480.00 | 487.00 | 473.95 | 1.67% | 4,100 |
| Jan 16, 2026 | 480.00 | 485.00 | 475.00 | 479.00 | 466.16 | 0.21% | 4,000 |
| Jan 15, 2026 | 477.00 | 480.00 | 475.00 | 478.00 | 465.19 | -0.42% | 3,400 |
| Jan 14, 2026 | 489.00 | 489.00 | 478.00 | 480.00 | 467.13 | -1.03% | 1,600 |
| Jan 13, 2026 | 485.00 | 488.00 | 480.00 | 485.00 | 472.00 | - | 8,000 |
| Jan 9, 2026 | 488.00 | 490.00 | 483.00 | 485.00 | 472.00 | 0.62% | 2,000 |
| Jan 8, 2026 | 487.00 | 487.00 | 480.00 | 482.00 | 469.08 | -1.23% | 3,400 |
| Jan 7, 2026 | 477.00 | 489.00 | 476.00 | 488.00 | 474.92 | 2.74% | 7,200 |
| Jan 6, 2026 | 478.00 | 478.00 | 474.00 | 475.00 | 462.27 | 0.64% | 3,700 |
| Jan 5, 2026 | 469.00 | 475.00 | 469.00 | 472.00 | 459.35 | 1.72% | 7,200 |
| Dec 30, 2025 | 457.00 | 466.00 | 457.00 | 464.00 | 451.56 | 0.43% | 8,000 |
| Dec 29, 2025 | 455.00 | 466.00 | 455.00 | 462.00 | 449.62 | 1.99% | 3,600 |
| Dec 26, 2025 | 455.00 | 460.00 | 452.00 | 453.00 | 440.86 | -0.44% | 11,300 |
| Dec 25, 2025 | 459.00 | 460.00 | 454.00 | 455.00 | 442.80 | -0.87% | 6,500 |
| Dec 24, 2025 | 463.00 | 464.00 | 450.00 | 459.00 | 446.70 | - | 12,900 |
| Dec 23, 2025 | 459.00 | 461.00 | 459.00 | 459.00 | 446.70 | -0.65% | 3,400 |
| Dec 22, 2025 | 466.00 | 468.00 | 460.00 | 462.00 | 449.62 | -0.86% | 4,100 |
| Dec 19, 2025 | 466.00 | 466.00 | 464.00 | 466.00 | 453.51 | 0.22% | 3,800 |
| Dec 18, 2025 | 464.00 | 465.00 | 463.00 | 465.00 | 452.54 | 0.43% | 2,800 |
| Dec 17, 2025 | 456.00 | 464.00 | 456.00 | 463.00 | 450.59 | 1.54% | 2,600 |
| Dec 16, 2025 | 455.00 | 459.00 | 455.00 | 456.00 | 443.78 | 0.22% | 3,000 |
| Dec 15, 2025 | 458.00 | 458.00 | 453.00 | 455.00 | 442.80 | -0.22% | 6,100 |
| Dec 12, 2025 | 455.00 | 458.00 | 454.00 | 456.00 | 443.78 | 0.44% | 3,300 |
| Dec 11, 2025 | 461.00 | 461.00 | 454.00 | 454.00 | 441.83 | -1.09% | 6,200 |
| Dec 10, 2025 | 451.00 | 459.00 | 449.00 | 459.00 | 446.70 | 1.77% | 9,800 |
| Dec 9, 2025 | 465.00 | 469.00 | 433.00 | 451.00 | 438.91 | -4.25% | 36,400 |
| Dec 8, 2025 | 475.00 | 477.00 | 469.00 | 471.00 | 458.38 | -1.26% | 16,000 |
| Dec 5, 2025 | 481.00 | 481.00 | 476.00 | 477.00 | 464.21 | -1.45% | 20,900 |
| Dec 4, 2025 | 498.00 | 498.00 | 484.00 | 484.00 | 471.03 | 0.41% | 14,200 |
| Dec 3, 2025 | 487.00 | 487.00 | 482.00 | 482.00 | 469.08 | -0.62% | 1,300 |
| Dec 2, 2025 | 486.00 | 486.00 | 482.00 | 485.00 | 472.00 | -0.21% | 1,700 |