tiprankstipranks
Trending News
More News >
EPCO Co.,Ltd. (JP:2311)
:2311
Japanese Market

EPCO Co.,Ltd. (2311) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
730.00
733.00
728.00
729.00
729.00
-0.14%
5,800
0.36
Jun 05, 2025
731.00
731.00
727.00
730.00
730.00
0.00%
5,500
0.33
Jun 04, 2025
733.00
733.00
728.00
730.00
730.00
-0.27%
7,000
0.42
Jun 03, 2025
732.00
732.00
726.00
732.00
732.00
+0.27%
3,900
0.23
Jun 02, 2025
730.00
733.00
725.00
730.00
730.00
+0.14%
9,700
0.57
May 30, 2025
729.00
730.00
723.00
729.00
729.00
0.00%
9,500
0.53
May 29, 2025
725.00
730.00
724.00
729.00
729.00
+0.97%
17,900
1.01
May 28, 2025
722.00
725.00
717.00
722.00
722.00
+0.70%
9,600
0.53
May 27, 2025
720.00
722.00
714.00
717.00
717.00
+0.56%
23,300
1.26
May 26, 2025
709.00
713.00
709.00
713.00
713.00
+0.99%
4,200
0.23
May 23, 2025
710.00
711.00
705.00
706.00
706.00
+0.14%
4,800
0.26
May 22, 2025
708.00
711.00
705.00
705.00
705.00
-0.42%
4,700
0.24
May 21, 2025
705.00
712.00
705.00
708.00
708.00
+0.43%
2,100
0.10
May 20, 2025
715.00
715.00
705.00
705.00
705.00
-0.84%
11,700
0.54
May 19, 2025
707.00
716.00
707.00
711.00
711.00
+0.85%
5,600
0.26
May 16, 2025
709.00
709.00
705.00
705.00
705.00
-0.14%
4,000
0.17
May 15, 2025
708.00
717.00
706.00
706.00
706.00
-1.26%
9,000
0.38
May 14, 2025
715.00
718.00
710.00
715.00
715.00
+0.42%
10,400
0.44
May 13, 2025
719.00
719.00
712.00
712.00
712.00
-0.28%
8,400
0.35
May 12, 2025
721.00
721.00
713.00
714.00
714.00
-0.56%
12,400
0.52
May 09, 2025
710.00
720.00
710.00
718.00
718.00
+0.98%
14,500
0.61
May 08, 2025
712.00
724.00
703.00
711.00
711.00
+0.85%
22,000
0.93
May 07, 2025
707.00
712.00
703.00
705.00
705.00
+0.57%
23,100
0.92
May 02, 2025
710.00
710.00
701.00
701.00
701.00
+0.14%
19,700
0.79
May 01, 2025
706.00
707.00
700.00
700.00
700.00
+0.14%
23,100
0.92
Apr 30, 2025
708.00
708.00
698.00
699.00
699.00
+0.14%
17,700
0.71
Apr 28, 2025
702.00
705.00
698.00
698.00
698.00
-0.29%
27,300
1.10
Apr 25, 2025
694.00
700.00
692.00
700.00
700.00
+1.01%
4,800
0.19
Apr 24, 2025
704.00
704.00
692.00
693.00
693.00
-0.14%
13,300
0.54
Apr 23, 2025
709.00
709.00
694.00
694.00
694.00
+0.29%
15,700
0.64
Apr 22, 2025
691.00
709.00
691.00
692.00
692.00
-0.29%
14,800
0.60
Apr 21, 2025
700.00
701.00
692.00
694.00
694.00
-0.14%
14,200
0.58
Apr 18, 2025
692.00
703.00
692.00
695.00
695.00
+1.46%
24,600
0.99
Apr 17, 2025
692.00
693.00
684.00
685.00
685.00
-1.01%
15,600
0.61
Apr 16, 2025
693.00
700.00
692.00
692.00
692.00
-0.57%
10,200
0.40
Apr 15, 2025
700.00
703.00
696.00
696.00
696.00
-0.57%
24,800
0.97
Apr 14, 2025
693.00
704.00
693.00
700.00
700.00
+2.34%
18,100
0.71
Apr 11, 2025
690.00
693.00
678.00
684.00
684.00
-1.72%
12,600
0.49
Apr 10, 2025
695.00
700.00
690.00
696.00
696.00
+4.66%
19,600
0.77
Apr 09, 2025
684.00
684.00
662.00
665.00
665.00
-2.64%
16,600
0.65
Apr 08, 2025
650.00
694.00
650.00
683.00
683.00
+5.89%
34,800
1.38
Apr 07, 2025
655.00
683.00
630.00
645.00
645.00
-5.84%
57,000
2.25
Apr 04, 2025
701.00
703.00
675.00
685.00
685.00
-2.84%
52,000
2.07
Apr 03, 2025
709.00
711.00
705.00
705.00
705.00
-0.98%
15,600
0.62
Apr 02, 2025
725.00
725.00
711.00
712.00
712.00
-1.79%
10,400
0.41
Apr 01, 2025
729.00
729.00
720.00
725.00
725.00
+0.69%
13,100
0.51
Mar 31, 2025
732.00
733.00
719.00
720.00
720.00
-0.69%
24,600
0.98
Mar 28, 2025
729.00
733.00
723.00
725.00
725.00
+0.14%
17,000
0.67
Mar 27, 2025
726.00
728.00
721.00
724.00
724.00
+0.28%
20,200
0.80
Mar 26, 2025
723.00
726.00
719.00
722.00
722.00
+0.98%
15,100
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis