Econach Holdings Co., Ltd.(JP:3521)
¥152.00-1.00 (-0.65%)
JP:3521
Econach Holdings Co., Ltd. historical prices
¥152.00
At close:-1.00 (-0.65%)
Want to see JP:3521 full AI Analyst Report?
Econach Holdings Co., Ltd. (3521) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 13,100 | 0.91 |
| Nov 10, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | +0.66% | 12,000 | 0.83 |
| Nov 09, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 16,000 | 1.08 |
| Nov 06, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 57,900 | 4.17 |
| Nov 05, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 0.00% | 17,200 | 1.21 |
| Nov 04, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 16,900 | 1.19 |
| Nov 03, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 7,100 | 0.49 |
| Oct 30, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.00% | 5,700 | 0.40 |
| Oct 29, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | +0.64% | 6,900 | 0.47 |
| Oct 28, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.00% | 7,200 | 0.49 |
| Oct 27, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.00% | 18,200 | 1.25 |
| Oct 26, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.00% | 11,700 | 0.81 |
| Oct 23, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.00% | 39,500 | 2.81 |
| Oct 22, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.00% | 16,200 | 1.16 |
| Oct 21, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 9,300 | 0.66 |
| Oct 20, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.00% | 5,700 | 0.40 |
| Oct 19, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | +1.28% | 7,800 | 0.55 |
| Oct 16, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 16,300 | 1.15 |
| Oct 15, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 24,300 | 1.76 |
| Oct 14, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 10,100 | 0.73 |
| Oct 13, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 11,300 | 0.82 |
| Oct 12, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | +0.64% | 9,600 | 0.69 |
| Oct 08, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 4,300 | 0.30 |
| Oct 07, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | +0.64% | 8,700 | 0.61 |
| Oct 06, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | 0.00% | 19,400 | 1.37 |
| Oct 05, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 0.00% | 9,000 | 0.64 |
| Oct 02, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 15,400 | 1.09 |
| Oct 01, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 0.00% | 15,800 | 1.12 |
| Sep 30, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 9,900 | 0.69 |
| Sep 29, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | +0.64% | 8,600 | 0.59 |
| Sep 28, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 0.00% | 15,900 | 1.10 |
| Sep 25, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 13,100 | 0.91 |
| Sep 24, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.00% | 17,700 | 1.21 |
| Sep 23, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | +0.64% | 26,800 | 1.65 |
| Sep 17, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.00% | 17,600 | 1.04 |
| Sep 16, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | +0.64% | 13,500 | 0.77 |
| Sep 15, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 0.00% | 10,800 | 0.59 |
| Sep 14, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0.00% | 33,700 | 1.83 |
| Sep 11, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0.00% | 11,300 | 0.60 |
| Sep 10, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 17,600 | 0.88 |
| Sep 09, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.00% | 13,400 | 0.66 |
| Sep 08, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.00% | 13,800 | 0.67 |
| Sep 07, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | +0.64% | 13,700 | 0.64 |
| Sep 04, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 6,800 | 0.32 |
| Sep 03, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | +1.29% | 11,400 | 0.53 |
