kabutan

EPCO Co.,Ltd.(2311) Historical

2311
TSE Standard
EPCO Co.,Ltd.
823
JPY
-9
(-1.08%)
Apr 30, 9:26 am JST
5.14
USD
Apr 29, 8:26 pm EDT
Result
PTS
outside of trading hours
821.9
Apr 30, 9:25 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
935 JPY
52 Week Low May 1, 2025
700 JPY
Yearly High Jan 23, 2026
848 JPY
Yearly Low Mar 23, 2026
770 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 801 839 800 823 +23 +2.88% 58,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 817 820 800 800 -17 -2.08% 37,000
Apr 17, 2026 805 821 800 817 +6 +0.74% 97,800
Apr 10, 2026 822 833 806 811 -11 -1.34% 58,700
Apr 3, 2026 800 823 790 822 +16 +1.99% 82,000
Mar 27, 2026 788 814 770 806 +3 +0.37% 182,300
Mar 19, 2026 803 829 795 803 +2 +0.25% 104,300
Mar 13, 2026 800 820 785 801 -5 -0.62% 107,600
Mar 6, 2026 826 826 785 806 -20 -2.42% 117,400
Feb 27, 2026 811 828 806 826 +16 +1.98% 44,700
Feb 20, 2026 808 820 805 810 +4 +0.50% 77,600
Feb 13, 2026 843 843 803 806 -26 -3.13% 158,800
Feb 6, 2026 827 843 824 832 +9 +1.09% 69,800
Jan 30, 2026 835 837 815 823 -21 -2.49% 48,300
Jan 23, 2026 837 848 820 844 +9 +1.08% 116,700
Jan 16, 2026 811 836 805 835 +26 +3.21% 92,100
Jan 9, 2026 804 814 798 809 +5 +0.62% 86,000
Dec 30, 2025 810 824 804 804 -41 -4.85% 107,900
Dec 26, 2025 835 853 831 845 +17 +2.05% 216,300
Dec 19, 2025 825 838 815 828 +10 +1.22% 127,300
Dec 12, 2025 827 831 814 818 -9 -1.09% 169,200