EPCO Co.,Ltd. (2311.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 836.00 | 838.00 | 830.00 | 838.00 | 838.00 | 21,500 |
| 01 May 2024 | 833.00 | 837.00 | 831.00 | 835.00 | 835.00 | 14,700 |
| 30 Apr 2024 | 828.00 | 836.00 | 826.00 | 829.00 | 829.00 | 25,300 |
| 26 Apr 2024 | 824.00 | 829.00 | 820.00 | 820.00 | 820.00 | 60,300 |
| 25 Apr 2024 | 838.00 | 838.00 | 824.00 | 825.00 | 825.00 | 14,300 |
| 24 Apr 2024 | 826.00 | 836.00 | 826.00 | 832.00 | 832.00 | 22,900 |
| 23 Apr 2024 | 814.00 | 827.00 | 814.00 | 824.00 | 824.00 | 22,300 |
| 22 Apr 2024 | 810.00 | 822.00 | 810.00 | 819.00 | 819.00 | 29,900 |
| 19 Apr 2024 | 830.00 | 830.00 | 800.00 | 809.00 | 809.00 | 53,000 |
| 18 Apr 2024 | 820.00 | 834.00 | 820.00 | 830.00 | 830.00 | 12,200 |
| 17 Apr 2024 | 841.00 | 841.00 | 819.00 | 820.00 | 820.00 | 33,300 |
| 16 Apr 2024 | 852.00 | 854.00 | 833.00 | 835.00 | 835.00 | 33,500 |
| 15 Apr 2024 | 860.00 | 862.00 | 852.00 | 853.00 | 853.00 | 23,900 |
| 12 Apr 2024 | 864.00 | 872.00 | 860.00 | 864.00 | 864.00 | 35,100 |
| 11 Apr 2024 | 862.00 | 864.00 | 856.00 | 858.00 | 858.00 | 19,100 |
| 10 Apr 2024 | 859.00 | 863.00 | 857.00 | 863.00 | 863.00 | 19,100 |
| 09 Apr 2024 | 864.00 | 865.00 | 852.00 | 857.00 | 857.00 | 24,400 |
| 08 Apr 2024 | 865.00 | 873.00 | 865.00 | 865.00 | 865.00 | 12,700 |
| 05 Apr 2024 | 879.00 | 883.00 | 863.00 | 865.00 | 865.00 | 24,900 |
| 04 Apr 2024 | 878.00 | 882.00 | 871.00 | 879.00 | 879.00 | 22,200 |
| 03 Apr 2024 | 870.00 | 881.00 | 863.00 | 877.00 | 877.00 | 34,100 |
| 02 Apr 2024 | 880.00 | 880.00 | 863.00 | 863.00 | 863.00 | 35,600 |
| 01 Apr 2024 | 878.00 | 879.00 | 865.00 | 868.00 | 868.00 | 25,300 |
| 29 Mar 2024 | 857.00 | 871.00 | 857.00 | 869.00 | 869.00 | 17,700 |
| 28 Mar 2024 | 850.00 | 858.00 | 850.00 | 852.00 | 852.00 | 10,600 |
| 27 Mar 2024 | 856.00 | 863.00 | 851.00 | 851.00 | 851.00 | 59,600 |
| 26 Mar 2024 | 846.00 | 857.00 | 845.00 | 852.00 | 852.00 | 13,100 |
| 25 Mar 2024 | 860.00 | 862.00 | 851.00 | 851.00 | 851.00 | 11,400 |
| 22 Mar 2024 | 867.00 | 867.00 | 856.00 | 864.00 | 864.00 | 17,900 |
| 21 Mar 2024 | 855.00 | 861.00 | 855.00 | 856.00 | 856.00 | 20,200 |
| 19 Mar 2024 | 842.00 | 853.00 | 842.00 | 849.00 | 849.00 | 8,600 |
| 18 Mar 2024 | 840.00 | 847.00 | 839.00 | 842.00 | 842.00 | 20,900 |
| 15 Mar 2024 | 844.00 | 847.00 | 839.00 | 840.00 | 840.00 | 13,600 |
| 14 Mar 2024 | 841.00 | 843.00 | 834.00 | 840.00 | 840.00 | 16,900 |
| 13 Mar 2024 | 848.00 | 855.00 | 838.00 | 838.00 | 838.00 | 16,500 |
| 12 Mar 2024 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 30,400 |
| 11 Mar 2024 | 852.00 | 852.00 | 834.00 | 839.00 | 839.00 | 49,100 |
| 08 Mar 2024 | 850.00 | 863.00 | 847.00 | 854.00 | 854.00 | 28,400 |
| 07 Mar 2024 | 860.00 | 864.00 | 850.00 | 857.00 | 857.00 | 14,900 |
| 06 Mar 2024 | 844.00 | 863.00 | 841.00 | 860.00 | 860.00 | 40,400 |
| 05 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,200 |
| 04 Mar 2024 | 860.00 | 867.00 | 853.00 | 855.00 | 855.00 | 40,000 |
| 01 Mar 2024 | 884.00 | 884.00 | 862.00 | 862.00 | 862.00 | 54,100 |
| 29 Feb 2024 | 887.00 | 894.00 | 883.00 | 883.00 | 883.00 | 32,300 |
| 28 Feb 2024 | 899.00 | 909.00 | 896.00 | 896.00 | 896.00 | 20,000 |
| 27 Feb 2024 | 895.00 | 921.00 | 895.00 | 906.00 | 906.00 | 65,900 |
| 26 Feb 2024 | 895.00 | 903.00 | 888.00 | 890.00 | 890.00 | 35,400 |
| 22 Feb 2024 | 900.00 | 907.00 | 893.00 | 900.00 | 900.00 | 37,300 |
| 21 Feb 2024 | 924.00 | 924.00 | 900.00 | 900.00 | 900.00 | 25,800 |
| 20 Feb 2024 | 909.00 | 928.00 | 909.00 | 920.00 | 920.00 | 55,400 |
| 19 Feb 2024 | 873.00 | 902.00 | 873.00 | 896.00 | 896.00 | 59,800 |
| 16 Feb 2024 | 867.00 | 886.00 | 866.00 | 873.00 | 873.00 | 50,800 |
| 15 Feb 2024 | 882.00 | 899.00 | 867.00 | 867.00 | 867.00 | 100,700 |
| 14 Feb 2024 | 885.00 | 914.00 | 866.00 | 897.00 | 897.00 | 218,500 |
| 13 Feb 2024 | 942.00 | 967.00 | 938.00 | 956.00 | 956.00 | 77,400 |
| 09 Feb 2024 | 937.00 | 944.00 | 933.00 | 936.00 | 936.00 | 20,200 |
| 08 Feb 2024 | 944.00 | 948.00 | 931.00 | 934.00 | 934.00 | 29,600 |
| 07 Feb 2024 | 943.00 | 951.00 | 932.00 | 944.00 | 944.00 | 26,500 |
| 06 Feb 2024 | 952.00 | 958.00 | 938.00 | 942.00 | 942.00 | 50,800 |
| 05 Feb 2024 | 921.00 | 940.00 | 913.00 | 940.00 | 940.00 | 70,900 |
| 02 Feb 2024 | 917.00 | 930.00 | 907.00 | 913.00 | 913.00 | 33,500 |
| 01 Feb 2024 | 920.00 | 924.00 | 907.00 | 916.00 | 916.00 | 52,700 |
| 31 Jan 2024 | 921.00 | 931.00 | 918.00 | 925.00 | 925.00 | 40,200 |
| 30 Jan 2024 | 930.00 | 934.00 | 917.00 | 917.00 | 917.00 | 101,700 |
| 29 Jan 2024 | 948.00 | 955.00 | 924.00 | 931.00 | 931.00 | 126,100 |
| 26 Jan 2024 | 1,001.00 | 1,025.00 | 956.00 | 959.00 | 959.00 | 306,500 |
| 25 Jan 2024 | 970.00 | 985.00 | 965.00 | 976.00 | 976.00 | 48,100 |
| 24 Jan 2024 | 959.00 | 982.00 | 953.00 | 964.00 | 964.00 | 51,600 |
| 23 Jan 2024 | 960.00 | 970.00 | 949.00 | 964.00 | 964.00 | 65,000 |
| 22 Jan 2024 | 960.00 | 975.00 | 943.00 | 960.00 | 960.00 | 58,300 |
| 19 Jan 2024 | 1,000.00 | 1,013.00 | 956.00 | 956.00 | 956.00 | 178,300 |
| 18 Jan 2024 | 980.00 | 1,054.00 | 980.00 | 1,023.00 | 1,023.00 | 446,700 |
| 17 Jan 2024 | 914.00 | 957.00 | 914.00 | 939.00 | 939.00 | 115,100 |
| 16 Jan 2024 | 899.00 | 904.00 | 893.00 | 901.00 | 901.00 | 23,000 |
| 15 Jan 2024 | 897.00 | 911.00 | 895.00 | 899.00 | 899.00 | 8,700 |
| 12 Jan 2024 | 900.00 | 905.00 | 880.00 | 888.00 | 888.00 | 42,500 |
| 11 Jan 2024 | 911.00 | 913.00 | 900.00 | 905.00 | 905.00 | 35,400 |
| 10 Jan 2024 | 921.00 | 922.00 | 908.00 | 910.00 | 910.00 | 40,100 |
| 09 Jan 2024 | 919.00 | 932.00 | 911.00 | 930.00 | 930.00 | 44,900 |
| 05 Jan 2024 | 933.00 | 933.00 | 910.00 | 916.00 | 916.00 | 39,300 |
| 04 Jan 2024 | 897.00 | 942.00 | 895.00 | 938.00 | 938.00 | 125,300 |
| 29 Dec 2023 | 851.00 | 882.00 | 851.00 | 882.00 | 882.00 | 34,600 |
| 28 Dec 2023 | 850.00 | 870.00 | 848.00 | 851.00 | 851.00 | 52,500 |
| 28 Dec 2023 | 18 Dividend | |||||
| 27 Dec 2023 | 888.00 | 890.00 | 870.00 | 870.00 | 852.00 | 67,200 |
| 26 Dec 2023 | 889.00 | 894.00 | 882.00 | 890.00 | 871.59 | 79,900 |
| 25 Dec 2023 | 856.00 | 860.00 | 856.00 | 859.00 | 841.23 | 9,900 |
| 22 Dec 2023 | 865.00 | 866.00 | 855.00 | 855.00 | 837.31 | 21,200 |
| 21 Dec 2023 | 864.00 | 866.00 | 856.00 | 866.00 | 848.08 | 14,000 |
| 20 Dec 2023 | 864.00 | 870.00 | 864.00 | 864.00 | 846.12 | 10,300 |
| 19 Dec 2023 | 870.00 | 875.00 | 857.00 | 864.00 | 846.12 | 29,300 |
| 18 Dec 2023 | 878.00 | 878.00 | 864.00 | 870.00 | 852.00 | 17,500 |
| 15 Dec 2023 | 858.00 | 879.00 | 858.00 | 878.00 | 859.83 | 45,300 |
| 14 Dec 2023 | 864.00 | 865.00 | 857.00 | 857.00 | 839.27 | 15,200 |
| 13 Dec 2023 | 856.00 | 870.00 | 853.00 | 864.00 | 846.12 | 16,600 |
| 12 Dec 2023 | 874.00 | 875.00 | 843.00 | 856.00 | 838.29 | 45,200 |
| 11 Dec 2023 | 885.00 | 888.00 | 866.00 | 874.00 | 855.92 | 39,800 |
| 08 Dec 2023 | 859.00 | 879.00 | 859.00 | 877.00 | 858.86 | 31,100 |
| 07 Dec 2023 | 858.00 | 870.00 | 850.00 | 866.00 | 848.08 | 35,500 |
| 06 Dec 2023 | 852.00 | 868.00 | 847.00 | 855.00 | 837.31 | 29,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.