Ecomott Inc. (TYO:3987)
Japan
· Delayed Price · Currency is JPY 501.00
+2.00 (0.40%)
Mar 10, 2026, 3:30 PM JST
Ecomott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 507.00 | 507.00 | 501.00 | 501.00 | 501.00 | 0.40% | 12,300 |
| Mar 9, 2026 | 513.00 | 513.00 | 486.00 | 499.00 | 499.00 | -3.48% | 35,900 |
| Mar 6, 2026 | 501.00 | 517.00 | 499.00 | 517.00 | 517.00 | 3.40% | 22,600 |
| Mar 5, 2026 | 503.00 | 530.00 | 500.00 | 500.00 | 500.00 | 0.40% | 36,900 |
| Mar 4, 2026 | 483.00 | 508.00 | 477.00 | 498.00 | 498.00 | -0.60% | 90,300 |
| Mar 3, 2026 | 602.00 | 612.00 | 501.00 | 501.00 | 501.00 | -2.15% | 625,300 |
| Mar 2, 2026 | 516.00 | 519.00 | 510.00 | 512.00 | 512.00 | -1.35% | 8,500 |
| Feb 27, 2026 | 505.00 | 521.00 | 505.00 | 519.00 | 519.00 | 2.77% | 25,000 |
| Feb 26, 2026 | 507.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.59% | 10,400 |
| Feb 25, 2026 | 507.00 | 510.00 | 507.00 | 508.00 | 508.00 | 0.20% | 6,900 |
| Feb 24, 2026 | 509.00 | 512.00 | 507.00 | 507.00 | 507.00 | -0.39% | 7,900 |
| Feb 20, 2026 | 515.00 | 518.00 | 508.00 | 509.00 | 509.00 | -0.97% | 17,100 |
| Feb 19, 2026 | 511.00 | 517.00 | 511.00 | 514.00 | 514.00 | 0.98% | 4,500 |
| Feb 18, 2026 | 509.00 | 525.00 | 505.00 | 509.00 | 509.00 | - | 16,200 |
| Feb 17, 2026 | 508.00 | 517.00 | 508.00 | 509.00 | 509.00 | 0.20% | 5,200 |
| Feb 16, 2026 | 515.00 | 515.00 | 504.00 | 508.00 | 508.00 | 1.20% | 12,200 |
| Feb 13, 2026 | 509.00 | 515.00 | 502.00 | 502.00 | 502.00 | -2.52% | 22,800 |
| Feb 12, 2026 | 510.00 | 581.00 | 502.00 | 515.00 | 515.00 | 1.78% | 295,400 |
| Feb 10, 2026 | 510.00 | 510.00 | 503.00 | 506.00 | 506.00 | -0.39% | 11,600 |
| Feb 9, 2026 | 503.00 | 509.00 | 503.00 | 508.00 | 508.00 | 1.60% | 6,800 |
| Feb 6, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 8,100 |
| Feb 5, 2026 | 501.00 | 505.00 | 501.00 | 503.00 | 503.00 | 0.40% | 5,900 |
| Feb 4, 2026 | 502.00 | 503.00 | 500.00 | 501.00 | 501.00 | 0.20% | 5,900 |
| Feb 3, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 7,000 |
| Feb 2, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.60% | 5,100 |
| Jan 30, 2026 | 502.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.20% | 5,500 |
| Jan 29, 2026 | 505.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.59% | 7,500 |
| Jan 28, 2026 | 512.00 | 512.00 | 505.00 | 505.00 | 505.00 | -1.75% | 5,500 |
| Jan 27, 2026 | 508.00 | 515.00 | 508.00 | 514.00 | 514.00 | 1.58% | 7,200 |
| Jan 26, 2026 | 505.00 | 510.00 | 504.00 | 506.00 | 506.00 | 0.20% | 6,900 |
| Jan 23, 2026 | 506.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.20% | 5,500 |
| Jan 22, 2026 | 513.00 | 518.00 | 506.00 | 506.00 | 506.00 | - | 8,100 |
| Jan 21, 2026 | 511.00 | 511.00 | 506.00 | 506.00 | 506.00 | -1.36% | 4,900 |
| Jan 20, 2026 | 517.00 | 518.00 | 509.00 | 513.00 | 513.00 | -0.77% | 5,800 |
| Jan 19, 2026 | 520.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.19% | 8,500 |
| Jan 16, 2026 | 515.00 | 518.00 | 509.00 | 518.00 | 518.00 | 0.58% | 9,400 |
| Jan 15, 2026 | 513.00 | 515.00 | 507.00 | 515.00 | 515.00 | 1.58% | 6,600 |
| Jan 14, 2026 | 511.00 | 517.00 | 507.00 | 507.00 | 507.00 | -0.78% | 18,200 |
| Jan 13, 2026 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | 0.20% | 7,900 |
| Jan 9, 2026 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | -1.54% | 7,800 |
| Jan 8, 2026 | 504.00 | 518.00 | 503.00 | 518.00 | 518.00 | 2.78% | 22,500 |
| Jan 7, 2026 | 505.00 | 505.00 | 499.00 | 504.00 | 504.00 | 0.80% | 7,100 |
| Jan 6, 2026 | 501.00 | 506.00 | 499.00 | 500.00 | 500.00 | -0.40% | 12,500 |
| Jan 5, 2026 | 504.00 | 505.00 | 500.00 | 502.00 | 502.00 | 0.80% | 7,300 |
| Dec 30, 2025 | 501.00 | 502.00 | 492.00 | 498.00 | 498.00 | 0.61% | 10,300 |
| Dec 29, 2025 | 496.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.20% | 13,700 |
| Dec 26, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 13,100 |
| Dec 25, 2025 | 498.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.40% | 8,500 |
| Dec 24, 2025 | 501.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.40% | 11,100 |
| Dec 23, 2025 | 504.00 | 504.00 | 500.00 | 500.00 | 500.00 | - | 5,100 |
| Dec 22, 2025 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 13,900 |
| Dec 19, 2025 | 499.00 | 504.00 | 498.00 | 498.00 | 498.00 | - | 12,200 |
| Dec 18, 2025 | 502.00 | 503.00 | 496.00 | 498.00 | 498.00 | -0.80% | 17,100 |
| Dec 17, 2025 | 505.00 | 507.00 | 500.00 | 502.00 | 502.00 | 0.20% | 16,400 |
| Dec 16, 2025 | 517.00 | 517.00 | 500.00 | 501.00 | 501.00 | -3.09% | 33,100 |
| Dec 15, 2025 | 515.00 | 520.00 | 507.00 | 517.00 | 517.00 | 1.97% | 62,300 |
| Dec 12, 2025 | 496.00 | 518.00 | 490.00 | 507.00 | 507.00 | 7.42% | 131,200 |
| Dec 11, 2025 | 445.00 | 477.00 | 445.00 | 472.00 | 472.00 | 6.07% | 45,500 |
| Dec 10, 2025 | 447.00 | 449.00 | 441.00 | 445.00 | 445.00 | - | 11,700 |
| Dec 9, 2025 | 450.00 | 450.00 | 440.00 | 445.00 | 445.00 | 0.68% | 11,600 |
| Dec 8, 2025 | 446.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.90% | 9,500 |
| Dec 5, 2025 | 450.00 | 452.00 | 445.00 | 446.00 | 446.00 | -0.67% | 11,100 |
| Dec 4, 2025 | 459.00 | 463.00 | 446.00 | 449.00 | 449.00 | -0.66% | 15,900 |
| Dec 3, 2025 | 455.00 | 462.00 | 452.00 | 452.00 | 452.00 | -0.88% | 8,100 |
| Dec 2, 2025 | 472.00 | 472.00 | 456.00 | 456.00 | 456.00 | -2.56% | 15,500 |
| Dec 1, 2025 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -0.21% | 16,300 |
| Nov 28, 2025 | 462.00 | 474.00 | 462.00 | 469.00 | 469.00 | 1.74% | 16,600 |
| Nov 27, 2025 | 457.00 | 462.00 | 452.00 | 461.00 | 461.00 | 2.67% | 12,700 |
| Nov 26, 2025 | 449.00 | 453.00 | 448.00 | 449.00 | 449.00 | 1.35% | 10,400 |
| Nov 25, 2025 | 462.00 | 462.00 | 443.00 | 443.00 | 443.00 | -0.67% | 17,800 |
| Nov 21, 2025 | 439.00 | 448.00 | 439.00 | 446.00 | 446.00 | 1.13% | 8,500 |
| Nov 20, 2025 | 442.00 | 444.00 | 438.00 | 441.00 | 441.00 | 0.92% | 9,000 |
| Nov 19, 2025 | 441.00 | 442.00 | 435.00 | 437.00 | 437.00 | -0.68% | 13,400 |
| Nov 18, 2025 | 444.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.90% | 7,300 |
| Nov 17, 2025 | 455.00 | 455.00 | 444.00 | 444.00 | 444.00 | -0.67% | 13,700 |
| Nov 14, 2025 | 446.00 | 457.00 | 444.00 | 447.00 | 447.00 | 1.59% | 24,200 |
| Nov 13, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.45% | 8,700 |
| Nov 12, 2025 | 438.00 | 450.00 | 436.00 | 442.00 | 442.00 | 0.68% | 7,400 |
| Nov 11, 2025 | 452.00 | 453.00 | 433.00 | 439.00 | 439.00 | -2.44% | 13,300 |
| Nov 10, 2025 | 442.00 | 453.00 | 438.00 | 450.00 | 450.00 | 1.81% | 21,600 |
| Nov 7, 2025 | 435.00 | 442.00 | 434.00 | 442.00 | 442.00 | 1.84% | 8,400 |
| Nov 6, 2025 | 439.00 | 439.00 | 432.00 | 434.00 | 434.00 | - | 9,600 |
| Nov 5, 2025 | 435.00 | 442.00 | 425.00 | 434.00 | 434.00 | -0.23% | 18,600 |
| Nov 4, 2025 | 436.00 | 443.00 | 430.00 | 435.00 | 435.00 | -0.23% | 18,800 |
| Oct 31, 2025 | 440.00 | 447.00 | 430.00 | 436.00 | 436.00 | 0.46% | 18,800 |
| Oct 30, 2025 | 431.00 | 440.00 | 427.00 | 434.00 | 434.00 | 0.46% | 21,500 |
| Oct 29, 2025 | 450.00 | 452.00 | 426.00 | 432.00 | 432.00 | -4.21% | 39,900 |
| Oct 28, 2025 | 457.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.31% | 16,200 |
| Oct 27, 2025 | 459.00 | 465.00 | 456.00 | 457.00 | 457.00 | - | 21,700 |
| Oct 24, 2025 | 455.00 | 464.00 | 455.00 | 457.00 | 457.00 | -1.08% | 24,900 |
| Oct 23, 2025 | 467.00 | 468.00 | 458.00 | 462.00 | 462.00 | 0.22% | 13,600 |
| Oct 22, 2025 | 472.00 | 472.00 | 457.00 | 461.00 | 461.00 | -0.65% | 12,800 |
| Oct 21, 2025 | 449.00 | 478.00 | 446.00 | 464.00 | 464.00 | 4.04% | 70,400 |
| Oct 20, 2025 | 444.00 | 452.00 | 442.00 | 446.00 | 446.00 | 1.13% | 22,400 |
| Oct 17, 2025 | 451.00 | 452.00 | 439.00 | 441.00 | 441.00 | -2.22% | 31,000 |
| Oct 16, 2025 | 455.00 | 462.00 | 449.00 | 451.00 | 451.00 | -5.85% | 60,000 |
| Oct 15, 2025 | 468.00 | 494.00 | 456.00 | 479.00 | 479.00 | 11.40% | 241,000 |
| Oct 14, 2025 | 454.00 | 465.00 | 430.00 | 430.00 | 430.00 | -6.93% | 44,000 |
| Oct 10, 2025 | 466.00 | 466.00 | 459.00 | 462.00 | 462.00 | -0.86% | 7,600 |
| Oct 9, 2025 | 465.00 | 469.00 | 465.00 | 466.00 | 466.00 | 0.22% | 2,900 |