Want to see JP:3802 full AI Analyst Report?
ECOMIC CO., LTD. (3802) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 474.00 | 481.00 | 471.00 | 472.00 | 472.00 | -1.87% | 5,300 | 2.50 |
| Nov 05, 2026 | 477.00 | 485.00 | 473.00 | 481.00 | 481.00 | +0.21% | 2,700 | 1.28 |
| Nov 04, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | +0.42% | 1,500 | 0.71 |
| Nov 03, 2026 | 478.00 | 480.00 | 472.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 479.00 | 480.00 | 472.00 | 478.00 | 478.00 | -1.85% | 5,800 | 2.69 |
| Oct 30, 2026 | 489.00 | 491.00 | 486.00 | 487.00 | 487.00 | +0.41% | 1,000 | 0.46 |
| Oct 29, 2026 | 480.00 | 485.00 | 479.00 | 485.00 | 485.00 | +0.62% | 1,500 | 0.68 |
| Oct 28, 2026 | 484.00 | 485.00 | 482.00 | 482.00 | 482.00 | +0.00% | 700 | 0.31 |
| Oct 27, 2026 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -1.03% | 1,300 | 0.59 |
| Oct 26, 2026 | 489.00 | 492.00 | 487.00 | 487.00 | 487.00 | -0.20% | 1,900 | 0.85 |
| Oct 23, 2026 | 485.00 | 488.00 | 481.00 | 488.00 | 488.00 | +1.46% | 700 | 0.31 |
| Oct 22, 2026 | 479.00 | 489.00 | 479.00 | 481.00 | 481.00 | +0.63% | 2,900 | 1.28 |
| Oct 21, 2026 | 477.00 | 479.00 | 477.00 | 478.00 | 478.00 | +0.21% | 1,100 | 0.48 |
| Oct 20, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.63% | 2,100 | 0.92 |
| Oct 19, 2026 | 476.00 | 480.00 | 475.00 | 480.00 | 480.00 | +1.05% | 3,300 | 1.44 |
| Oct 16, 2026 | 479.00 | 480.00 | 472.00 | 475.00 | 475.00 | +0.00% | 4,000 | 1.77 |
| Oct 15, 2026 | 477.00 | 478.00 | 473.00 | 475.00 | 475.00 | -0.42% | 2,000 | 0.90 |
| Oct 14, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.21% | 400 | 0.17 |
| Oct 13, 2026 | 472.00 | 480.00 | 472.00 | 478.00 | 478.00 | +0.63% | 3,400 | 1.45 |
| Oct 12, 2026 | 475.00 | 481.00 | 470.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 478.00 | 481.00 | 470.00 | 475.00 | 475.00 | -0.84% | 5,100 | 2.06 |
| Oct 08, 2026 | 478.00 | 481.00 | 478.00 | 479.00 | 479.00 | +0.21% | 1,300 | 0.53 |
| Oct 07, 2026 | 480.00 | 482.00 | 476.00 | 478.00 | 478.00 | -0.83% | 3,900 | 1.62 |
| Oct 06, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | +0.00% | 700 | 0.29 |
| Oct 05, 2026 | 481.00 | 483.00 | 481.00 | 482.00 | 482.00 | +0.21% | 1,300 | 0.53 |
| Oct 02, 2026 | 487.00 | 487.00 | 478.00 | 481.00 | 481.00 | -0.82% | 5,200 | 2.14 |
| Oct 01, 2026 | 486.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.21% | 2,000 | 0.82 |
| Sep 30, 2026 | 495.00 | 495.00 | 480.00 | 486.00 | 486.00 | -1.82% | 6,600 | 2.80 |
| Sep 29, 2026 | 502.00 | 502.00 | 490.00 | 495.00 | 495.00 | -2.37% | 1,900 | 0.81 |
| Sep 28, 2026 | 506.00 | 507.00 | 505.00 | 507.00 | 507.00 | +0.40% | 5,600 | 2.46 |
| Sep 25, 2026 | 504.00 | 505.00 | 503.00 | 505.00 | 505.00 | -0.39% | 3,400 | 1.49 |
| Sep 24, 2026 | 505.00 | 509.00 | 505.00 | 507.00 | 507.00 | +0.60% | 3,300 | 1.44 |
| Sep 23, 2026 | 504.00 | 504.00 | 503.00 | 504.00 | 504.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 504.00 | 504.00 | 503.00 | 504.00 | 504.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 504.00 | 504.00 | 503.00 | 504.00 | 504.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 504.00 | 504.00 | 503.00 | 504.00 | 504.00 | +0.20% | 1,800 | 0.77 |
| Sep 17, 2026 | 501.00 | 504.00 | 501.00 | 503.00 | 503.00 | +0.40% | 1,700 | 0.73 |
| Sep 16, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | -0.20% | 900 | 0.38 |
| Sep 15, 2026 | 503.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.20% | 1,000 | 0.41 |
| Sep 14, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | +0.00% | 900 | 0.36 |
| Sep 11, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | -0.59% | 1,700 | 0.67 |
| Sep 10, 2026 | 504.00 | 506.00 | 504.00 | 506.00 | 506.00 | +0.40% | 1,200 | 0.46 |
| Sep 09, 2026 | 506.00 | 506.00 | 503.00 | 504.00 | 504.00 | +0.40% | 900 | 0.35 |
| Sep 08, 2026 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | -0.20% | 1,300 | 0.49 |
| Sep 07, 2026 | 502.00 | 505.00 | 502.00 | 503.00 | 503.00 | +0.00% | 1,500 | 0.56 |
| Sep 04, 2026 | 504.00 | 505.00 | 503.00 | 503.00 | 503.00 | +0.40% | 600 | 0.22 |
| Sep 03, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.20% | 400 | 0.15 |
| Sep 02, 2026 | 501.00 | 508.00 | 501.00 | 502.00 | 502.00 | +0.20% | 1,100 | 0.40 |
| Sep 01, 2026 | 500.00 | 506.00 | 500.00 | 501.00 | 501.00 | +0.20% | 2,800 | 1.03 |
| Aug 31, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 500.00 | +0.00% | 7,700 | 2.91 |
