Ecomott, Inc.(JP:3987)
Â¥547.00+1.00 (+0.18%)
JP:3987
Ecomott, Inc. historical prices
Â¥547.00
At close:+1.00 (+0.18%)
Want to see JP:3987 full AI Analyst Report?
Ecomott, Inc. (3987) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 543.00 | 549.00 | 543.00 | 547.00 | 547.00 | +0.18% | 5,400 | 0.40 |
| Nov 10, 2026 | 542.00 | 548.00 | 542.00 | 546.00 | 546.00 | +1.11% | 5,300 | 0.38 |
| Nov 09, 2026 | 540.00 | 553.00 | 540.00 | 542.00 | 542.00 | +0.37% | 6,900 | 0.49 |
| Nov 06, 2026 | 550.00 | 551.00 | 538.00 | 540.00 | 540.00 | -3.23% | 12,200 | 0.88 |
| Nov 05, 2026 | 570.00 | 571.00 | 554.00 | 558.00 | 558.00 | -2.11% | 5,600 | 0.40 |
| Nov 04, 2026 | 564.00 | 570.00 | 552.00 | 570.00 | 570.00 | +1.06% | 5,800 | 0.40 |
| Nov 03, 2026 | 564.00 | 585.00 | 564.00 | 564.00 | 564.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 580.00 | 585.00 | 564.00 | 564.00 | 564.00 | -2.76% | 9,300 | 0.62 |
| Oct 30, 2026 | 583.00 | 587.00 | 580.00 | 580.00 | 580.00 | -0.51% | 4,200 | 0.28 |
| Oct 29, 2026 | 592.00 | 592.00 | 583.00 | 583.00 | 583.00 | -1.85% | 3,400 | 0.23 |
| Oct 28, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | +0.17% | 300 | 0.02 |
| Oct 27, 2026 | 591.00 | 593.00 | 591.00 | 593.00 | 593.00 | -0.50% | 1,400 | 0.09 |
| Oct 26, 2026 | 590.00 | 596.00 | 587.00 | 596.00 | 596.00 | +1.02% | 4,900 | 0.31 |
| Oct 23, 2026 | 584.00 | 592.00 | 583.00 | 590.00 | 590.00 | +0.85% | 3,300 | 0.20 |
| Oct 22, 2026 | 594.00 | 598.00 | 585.00 | 585.00 | 585.00 | -1.85% | 8,100 | 0.49 |
| Oct 21, 2026 | 602.00 | 603.00 | 596.00 | 596.00 | 596.00 | -0.83% | 5,600 | 0.34 |
| Oct 20, 2026 | 601.00 | 608.00 | 600.00 | 601.00 | 601.00 | -0.99% | 5,300 | 0.32 |
| Oct 19, 2026 | 615.00 | 616.00 | 607.00 | 607.00 | 607.00 | -1.14% | 6,000 | 0.36 |
| Oct 16, 2026 | 614.00 | 619.00 | 609.00 | 614.00 | 614.00 | -0.97% | 6,500 | 0.38 |
| Oct 15, 2026 | 601.00 | 620.00 | 593.00 | 620.00 | 620.00 | -1.43% | 19,000 | 1.13 |
| Oct 14, 2026 | 612.00 | 629.00 | 611.00 | 629.00 | 629.00 | +2.28% | 9,200 | 0.53 |
| Oct 13, 2026 | 614.00 | 616.00 | 612.00 | 615.00 | 615.00 | +0.16% | 4,100 | 0.23 |
| Oct 12, 2026 | 614.00 | 620.00 | 612.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 616.00 | 620.00 | 612.00 | 614.00 | 614.00 | -0.32% | 3,700 | 0.19 |
| Oct 08, 2026 | 616.00 | 618.00 | 613.00 | 616.00 | 616.00 | -0.48% | 3,300 | 0.17 |
| Oct 07, 2026 | 620.00 | 621.00 | 613.00 | 619.00 | 619.00 | -0.32% | 8,600 | 0.44 |
| Oct 06, 2026 | 622.00 | 625.00 | 621.00 | 621.00 | 621.00 | -0.96% | 4,400 | 0.22 |
| Oct 05, 2026 | 618.00 | 628.00 | 618.00 | 627.00 | 627.00 | +1.46% | 3,300 | 0.17 |
| Oct 02, 2026 | 619.00 | 623.00 | 618.00 | 618.00 | 618.00 | -0.96% | 5,100 | 0.26 |
| Oct 01, 2026 | 628.00 | 628.00 | 620.00 | 624.00 | 624.00 | 0.00% | 4,200 | 0.21 |
| Sep 30, 2026 | 616.00 | 626.00 | 616.00 | 624.00 | 624.00 | +0.48% | 6,000 | 0.30 |
| Sep 29, 2026 | 626.00 | 626.00 | 614.00 | 621.00 | 621.00 | -1.11% | 4,900 | 0.24 |
| Sep 28, 2026 | 626.00 | 630.00 | 626.00 | 628.00 | 628.00 | +0.32% | 3,800 | 0.18 |
| Sep 25, 2026 | 626.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.16% | 3,800 | 0.18 |
| Sep 24, 2026 | 626.00 | 627.00 | 620.00 | 627.00 | 627.00 | +0.16% | 11,500 | 0.55 |
| Sep 23, 2026 | 635.00 | 638.00 | 623.00 | 626.00 | 626.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 635.00 | 638.00 | 623.00 | 626.00 | 626.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 635.00 | 638.00 | 623.00 | 626.00 | 626.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 635.00 | 638.00 | 623.00 | 626.00 | 626.00 | -1.42% | 6,400 | 0.30 |
| Sep 17, 2026 | 625.00 | 640.00 | 625.00 | 635.00 | 635.00 | +1.76% | 4,900 | 0.23 |
| Sep 16, 2026 | 632.00 | 632.00 | 622.00 | 624.00 | 624.00 | +0.32% | 4,300 | 0.20 |
| Sep 15, 2026 | 622.00 | 634.00 | 622.00 | 622.00 | 622.00 | -1.27% | 8,300 | 0.39 |
| Sep 14, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | +3.28% | 8,500 | 0.40 |
| Sep 11, 2026 | 626.00 | 626.00 | 610.00 | 610.00 | 610.00 | -2.56% | 10,500 | 0.49 |
| Sep 10, 2026 | 637.00 | 643.00 | 622.00 | 626.00 | 626.00 | -1.57% | 11,800 | 0.56 |
| Sep 09, 2026 | 667.00 | 667.00 | 636.00 | 636.00 | 636.00 | -4.50% | 25,300 | 1.21 |
| Sep 08, 2026 | 662.00 | 689.00 | 660.00 | 666.00 | 666.00 | +0.76% | 40,900 | 2.00 |
| Sep 07, 2026 | 678.00 | 678.00 | 661.00 | 661.00 | 661.00 | -1.64% | 19,800 | 0.98 |
| Sep 04, 2026 | 678.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.44% | 12,600 | 0.62 |
| Sep 03, 2026 | 672.00 | 676.00 | 666.00 | 675.00 | 675.00 | +0.45% | 12,400 | 0.61 |
