Ecomott Inc. (TYO:3987)
Japan
· Delayed Price · Currency is JPY 582.00
+39.00 (7.18%)
Apr 28, 2026, 3:30 PM JST
Ecomott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 545.00 | 586.00 | 545.00 | 582.00 | 582.00 | 7.18% | 79,500 |
| Apr 27, 2026 | 552.00 | 555.00 | 543.00 | 543.00 | 543.00 | -2.34% | 58,300 |
| Apr 24, 2026 | 564.00 | 599.00 | 552.00 | 556.00 | 556.00 | -2.28% | 50,300 |
| Apr 23, 2026 | 581.00 | 582.00 | 564.00 | 569.00 | 569.00 | -2.23% | 65,900 |
| Apr 22, 2026 | 628.00 | 628.00 | 580.00 | 582.00 | 582.00 | -8.78% | 166,300 |
| Apr 21, 2026 | 642.00 | 680.00 | 611.00 | 638.00 | 638.00 | -3.63% | 271,400 |
| Apr 20, 2026 | 685.00 | 774.00 | 641.00 | 662.00 | 662.00 | -2.93% | 1,049,100 |
| Apr 17, 2026 | 722.00 | 722.00 | 680.00 | 682.00 | 682.00 | 9.65% | 690,100 |
| Apr 16, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 19.16% | 29,300 |
| Apr 15, 2026 | 520.00 | 522.00 | 510.00 | 522.00 | 522.00 | -1.51% | 14,900 |
| Apr 14, 2026 | 516.00 | 530.00 | 514.00 | 530.00 | 530.00 | 3.11% | 15,600 |
| Apr 13, 2026 | 513.00 | 518.00 | 511.00 | 514.00 | 514.00 | 0.19% | 4,300 |
| Apr 10, 2026 | 521.00 | 521.00 | 512.00 | 513.00 | 513.00 | -1.35% | 4,300 |
| Apr 9, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 3,300 |
| Apr 8, 2026 | 525.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.95% | 6,500 |
| Apr 7, 2026 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 1.35% | 5,200 |
| Apr 6, 2026 | 512.00 | 518.00 | 510.00 | 518.00 | 518.00 | 1.17% | 5,500 |
| Apr 3, 2026 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 1.99% | 3,700 |
| Apr 2, 2026 | 515.00 | 519.00 | 498.00 | 502.00 | 502.00 | -2.33% | 22,300 |
| Apr 1, 2026 | 510.00 | 514.00 | 509.00 | 514.00 | 514.00 | 1.38% | 7,200 |
| Mar 31, 2026 | 505.00 | 508.00 | 503.00 | 507.00 | 507.00 | 0.40% | 5,100 |
| Mar 30, 2026 | 501.00 | 505.00 | 495.00 | 505.00 | 505.00 | 1.00% | 6,900 |
| Mar 27, 2026 | 507.00 | 507.00 | 497.00 | 500.00 | 500.00 | 0.20% | 8,600 |
| Mar 26, 2026 | 507.00 | 507.00 | 498.00 | 499.00 | 499.00 | -0.40% | 7,300 |
| Mar 25, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | - | 8,000 |
| Mar 24, 2026 | 501.00 | 505.00 | 500.00 | 501.00 | 501.00 | 0.20% | 3,800 |
| Mar 23, 2026 | 503.00 | 504.00 | 496.00 | 500.00 | 500.00 | -0.40% | 22,300 |
| Mar 19, 2026 | 507.00 | 510.00 | 502.00 | 502.00 | 502.00 | -1.18% | 9,900 |
| Mar 18, 2026 | 510.00 | 512.00 | 505.00 | 508.00 | 508.00 | -0.78% | 11,000 |
| Mar 17, 2026 | 511.00 | 517.00 | 508.00 | 512.00 | 512.00 | 0.20% | 4,500 |
| Mar 16, 2026 | 520.00 | 520.00 | 508.00 | 511.00 | 511.00 | 0.20% | 10,600 |
| Mar 13, 2026 | 511.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.78% | 4,400 |
| Mar 12, 2026 | 507.00 | 514.00 | 504.00 | 514.00 | 514.00 | 1.78% | 18,000 |
| Mar 11, 2026 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 0.80% | 16,100 |
| 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 |