Tokyo - Delayed Quote JPY

EcoNaviSta, Inc. (5585.T)

2,184.00
+1.00
+(0.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252,184.002,189.002,184.002,184.002,184.002,300
Jun 2, 20252,183.002,184.002,183.002,183.002,183.001,300
May 30, 20252,183.002,183.002,182.002,182.002,182.00600
May 29, 20252,183.002,183.002,183.002,183.002,183.001,200
May 28, 20252,184.002,184.002,183.002,183.002,183.001,200
May 27, 20252,183.002,185.002,183.002,185.002,185.002,600
May 26, 20252,182.002,183.002,182.002,182.002,182.006,700
May 23, 20252,182.002,183.002,182.002,182.002,182.002,100
May 22, 20252,181.002,183.002,181.002,183.002,183.002,200
May 21, 20252,183.002,184.002,181.002,181.002,181.0021,100
May 20, 20252,183.002,184.002,183.002,183.002,183.007,700
May 19, 20252,186.002,190.002,183.002,183.002,183.0010,600
May 16, 20252,184.002,211.002,183.002,184.002,184.009,200
May 15, 20252,183.002,185.002,182.002,184.002,184.0022,200
May 14, 20252,187.002,187.002,182.002,182.002,182.005,900
May 13, 20252,188.002,188.002,182.002,187.002,187.004,400
May 12, 20252,182.002,187.002,182.002,187.002,187.007,700
May 9, 20252,183.002,187.002,181.002,186.002,186.0013,000
May 8, 20252,181.002,188.002,181.002,188.002,188.005,000
May 7, 20252,180.002,185.002,180.002,182.002,182.0019,500
May 2, 20252,178.002,184.002,178.002,179.002,179.0048,000
May 1, 20252,187.002,188.002,187.002,187.002,187.0023,200
Apr 30, 20252,188.002,188.002,186.002,187.002,187.0022,900
Apr 28, 2025 2.5 Dividend
Apr 28, 20252,188.002,189.002,187.002,187.002,187.0018,400
Apr 25, 20252,188.002,189.002,188.002,188.002,185.5012,400
Apr 24, 20252,189.002,190.002,188.002,188.002,185.5013,500
Apr 23, 20252,188.002,189.002,187.002,188.002,185.5071,100
Apr 22, 20252,187.002,190.002,187.002,188.002,185.5044,200
Apr 21, 20252,186.002,188.002,186.002,186.002,183.5053,200
Apr 18, 20252,187.002,187.002,186.002,187.002,184.5087,100
Apr 17, 20252,187.002,187.002,186.002,186.002,183.5059,100
Apr 16, 20252,186.002,188.002,185.002,186.002,183.50149,700
Apr 15, 20252,186.002,187.002,185.002,186.002,183.5076,400
Apr 14, 20252,186.002,187.002,185.002,185.002,182.5051,000
Apr 11, 20252,184.002,186.002,184.002,185.002,182.5069,400
Apr 10, 20252,187.002,187.002,184.002,184.002,181.5068,000
Apr 9, 20252,184.002,186.002,184.002,186.002,183.5043,200
Apr 8, 20252,185.002,186.002,184.002,185.002,182.5051,100
Apr 7, 20252,184.002,188.002,184.002,184.002,181.5094,900
Apr 4, 20252,185.002,186.002,184.002,184.002,181.50249,100
Apr 3, 20252,185.002,186.002,185.002,185.002,182.50119,300
Apr 2, 20252,185.002,186.002,185.002,185.002,182.5039,000
Apr 1, 20252,185.002,186.002,184.002,185.002,182.50189,000
Mar 31, 20252,185.002,186.002,184.002,186.002,183.5084,600
Mar 28, 20252,184.002,187.002,184.002,184.002,181.5092,900
Mar 27, 20252,184.002,185.002,183.002,183.002,180.5189,400
Mar 26, 20252,184.002,185.002,183.002,185.002,182.50107,900
Mar 25, 20252,184.002,185.002,183.002,183.002,180.5182,900
Mar 24, 20252,184.002,185.002,183.002,183.002,180.51119,300
Mar 21, 20252,183.002,184.002,183.002,183.002,180.51113,600
Mar 19, 20252,183.002,185.002,183.002,183.002,180.51201,100
Mar 18, 20252,183.002,185.002,182.002,183.002,180.51518,800
Mar 17, 20252,116.002,116.002,116.002,116.002,113.5833,800
Mar 14, 20251,700.001,716.001,647.001,716.001,714.0488,000
Mar 13, 20251,638.001,689.001,627.001,664.001,662.1069,900
Mar 12, 20251,550.001,620.001,540.001,619.001,617.1530,000
Mar 11, 20251,564.001,579.001,533.001,572.001,570.2031,200
Mar 10, 20251,529.001,584.001,520.001,584.001,582.1927,700
Mar 7, 20251,535.001,541.001,500.001,515.001,513.2732,600
Mar 6, 20251,562.001,580.001,519.001,568.001,566.2145,600
Mar 5, 20251,589.001,595.001,555.001,575.001,573.2028,700
Mar 4, 20251,560.001,580.001,502.001,574.001,572.2046,400
Mar 3, 20251,548.001,565.001,520.001,565.001,563.2123,800
Feb 28, 20251,515.001,540.001,488.001,521.001,519.2638,000
Feb 27, 20251,515.001,560.001,515.001,532.001,530.2525,600
Feb 26, 20251,456.001,493.001,421.001,493.001,491.2928,600
Feb 25, 20251,425.001,460.001,396.001,450.001,448.3424,000
Feb 21, 20251,402.001,432.001,392.001,427.001,425.3717,000
Feb 20, 20251,431.001,440.001,403.001,415.001,413.3820,900
Feb 19, 20251,458.001,462.001,407.001,430.001,428.3724,400
Feb 18, 20251,472.001,477.001,450.001,456.001,454.3411,700
Feb 17, 20251,492.001,500.001,472.001,486.001,484.3018,500
Feb 14, 20251,535.001,543.001,496.001,497.001,495.2913,300
Feb 13, 20251,526.001,546.001,490.001,546.001,544.2316,500
Feb 12, 20251,543.001,560.001,509.001,535.001,533.2518,100
Feb 10, 20251,500.001,580.001,496.001,540.001,538.2419,500
Feb 7, 20251,510.001,517.001,490.001,500.001,498.2923,600
Feb 6, 20251,557.001,557.001,522.001,530.001,528.2520,200
Feb 5, 20251,625.001,625.001,560.001,566.001,564.2125,500
Feb 4, 20251,698.001,698.001,611.001,643.001,641.1221,200
Feb 3, 20251,678.001,698.001,610.001,681.001,679.0822,100
Jan 31, 20251,619.001,690.001,619.001,665.001,663.1031,100
Jan 30, 20251,636.001,636.001,580.001,580.001,578.196,500
Jan 29, 20251,616.001,670.001,573.001,615.001,613.1521,300
Jan 28, 20251,620.001,631.001,581.001,616.001,614.1510,700
Jan 27, 20251,645.001,679.001,614.001,638.001,636.1328,900
Jan 24, 20251,540.001,625.001,540.001,611.001,609.1627,600
Jan 23, 20251,450.001,547.001,440.001,538.001,536.2441,800
Jan 22, 20251,427.001,473.001,427.001,441.001,439.354,400
Jan 21, 20251,479.001,498.001,427.001,427.001,425.376,900
Jan 20, 20251,455.001,509.001,448.001,490.001,488.3024,500
Jan 17, 20251,401.001,496.001,400.001,449.001,447.3437,100
Jan 16, 20251,377.001,383.001,358.001,358.001,356.4515,000
Jan 15, 20251,395.001,408.001,366.001,383.001,381.428,100
Jan 14, 20251,469.001,469.001,370.001,380.001,378.4237,000
Jan 10, 20251,451.001,518.001,450.001,499.001,497.2917,000
Jan 9, 20251,492.001,492.001,448.001,453.001,451.347,000
Jan 8, 20251,445.001,498.001,432.001,492.001,490.3015,600
Jan 7, 20251,451.001,451.001,422.001,426.001,424.374,700
Jan 6, 20251,431.001,473.001,431.001,450.001,448.3414,500
Dec 30, 20241,350.001,409.001,350.001,405.001,403.3924,500
Dec 27, 20241,360.001,440.001,357.001,363.001,361.4434,600
Dec 26, 20241,380.001,395.001,353.001,353.001,351.4535,500
Dec 25, 20241,406.001,415.001,385.001,387.001,385.4221,300
Dec 24, 20241,461.001,461.001,405.001,406.001,404.3922,100
Dec 23, 20241,396.001,498.001,375.001,481.001,479.3164,000
Dec 20, 20241,448.001,448.001,366.001,370.001,368.4333,500
Dec 19, 20241,437.001,476.001,421.001,440.001,438.3531,100
Dec 18, 20241,479.001,479.001,435.001,466.001,464.3219,400
Dec 17, 20241,509.001,516.001,440.001,470.001,468.3252,300
Dec 16, 20241,506.001,546.001,477.001,505.001,503.2888,400
Dec 13, 20241,572.001,646.001,565.001,626.001,624.1438,200
Dec 12, 20241,550.001,567.001,538.001,559.001,557.228,900
Dec 11, 20241,536.001,550.001,528.001,550.001,548.236,600
Dec 10, 20241,559.001,564.001,520.001,536.001,534.2411,500
Dec 9, 20241,519.001,550.001,519.001,550.001,548.2313,400
Dec 6, 20241,510.001,525.001,460.001,520.001,518.2615,100
Dec 5, 20241,523.001,540.001,500.001,518.001,516.278,400
Dec 4, 20241,558.001,558.001,534.001,540.001,538.242,300
Dec 3, 20241,560.001,577.001,539.001,558.001,556.228,500
Dec 2, 20241,551.001,567.001,548.001,560.001,558.223,700
Nov 29, 20241,573.001,577.001,530.001,568.001,566.213,200
Nov 28, 20241,537.001,576.001,520.001,573.001,571.203,900
Nov 27, 20241,521.001,544.001,504.001,531.001,529.2510,300
Nov 26, 20241,584.001,584.001,531.001,532.001,530.258,900
Nov 25, 20241,613.001,613.001,581.001,587.001,585.191,900
Nov 22, 20241,600.001,614.001,593.001,594.001,592.181,600
Nov 21, 20241,599.001,605.001,590.001,599.001,597.177,000
Nov 20, 20241,633.001,633.001,580.001,580.001,578.198,200
Nov 19, 20241,617.001,637.001,610.001,610.001,608.164,800
Nov 18, 20241,640.001,640.001,612.001,629.001,627.142,300
Nov 15, 20241,596.001,640.001,589.001,635.001,633.1312,100
Nov 14, 20241,606.001,614.001,575.001,596.001,594.184,300
Nov 13, 20241,622.001,622.001,591.001,591.001,589.183,700
Nov 12, 20241,611.001,622.001,593.001,605.001,603.172,900
Nov 11, 20241,651.001,651.001,590.001,600.001,598.177,400
Nov 8, 20241,635.001,643.001,595.001,643.001,641.128,000
Nov 7, 20241,624.001,672.001,552.001,649.001,647.1220,300
Nov 6, 20241,632.001,635.001,556.001,570.001,568.2112,200
Nov 5, 20241,683.001,688.001,621.001,632.001,630.142,500
Nov 1, 20241,675.001,675.001,620.001,643.001,641.126,000
Oct 31, 20241,669.001,690.001,646.001,654.001,652.119,400
Oct 30, 20241,613.001,660.001,609.001,660.001,658.104,300
Oct 29, 20241,555.001,645.001,555.001,645.001,643.129,000
Oct 28, 20241,516.001,581.001,516.001,569.001,567.216,100
Oct 25, 20241,553.001,585.001,495.001,533.001,531.2517,800
Oct 24, 20241,568.001,568.001,486.001,567.001,565.2117,800
Oct 23, 20241,635.001,635.001,585.001,592.001,590.1818,400
Oct 22, 20241,683.001,687.001,642.001,642.001,640.128,500
Oct 21, 20241,680.001,728.001,669.001,694.001,692.0612,600
Oct 18, 20241,709.001,715.001,678.001,682.001,680.087,700
Oct 17, 20241,763.001,763.001,722.001,722.001,720.037,100
Oct 16, 20241,771.001,779.001,722.001,779.001,776.978,000
Oct 15, 20241,754.001,806.001,750.001,791.001,788.959,600
Oct 11, 20241,781.001,791.001,753.001,754.001,752.005,000
Oct 10, 20241,849.001,849.001,789.001,796.001,793.953,700
Oct 9, 20241,808.001,860.001,804.001,859.001,856.8811,900
Oct 8, 20241,843.001,843.001,788.001,804.001,801.9410,600
Oct 7, 20241,904.001,906.001,840.001,847.001,844.8927,500
Oct 4, 20241,873.001,932.001,870.001,904.001,901.8228,200
Oct 3, 20241,838.001,870.001,830.001,847.001,844.897,800
Oct 2, 20241,822.001,890.001,815.001,831.001,828.9117,200
Oct 1, 20241,904.001,904.001,803.001,822.001,819.9213,500
Sep 30, 20241,890.001,943.001,850.001,880.001,877.8538,000
Sep 27, 20241,911.001,920.001,843.001,850.001,847.8941,600
Sep 26, 20241,799.001,914.001,799.001,911.001,908.8278,300
Sep 25, 20241,784.001,804.001,759.001,759.001,756.9913,600
Sep 24, 20241,789.001,840.001,761.001,784.001,781.9627,200
Sep 20, 20241,782.001,822.001,733.001,772.001,769.9810,200
Sep 19, 20241,615.001,834.001,615.001,782.001,779.9657,900
Sep 18, 20241,636.001,679.001,606.001,615.001,613.1513,000
Sep 17, 20241,700.001,748.001,600.001,621.001,619.1573,700
Sep 13, 20241,740.001,781.001,696.001,753.001,751.0029,300
Sep 12, 20241,726.001,749.001,688.001,738.001,736.0115,400
Sep 11, 20241,770.001,770.001,658.001,686.001,684.0736,500
Sep 10, 20241,785.001,819.001,757.001,766.001,763.987,900
Sep 9, 20241,750.001,800.001,724.001,780.001,777.9713,000
Sep 6, 20241,760.001,836.001,754.001,799.001,796.9419,600
Sep 5, 20241,750.001,813.001,726.001,775.001,772.9710,700
Sep 4, 20241,778.001,817.001,752.001,752.001,750.0020,700
Sep 3, 20241,808.001,827.001,772.001,827.001,824.9127,500
Sep 2, 20241,793.001,810.001,764.001,808.001,805.9318,900
Aug 30, 20241,756.001,792.001,730.001,792.001,789.9519,700
Aug 29, 20241,733.001,757.001,716.001,724.001,722.0310,700
Aug 28, 20241,744.001,765.001,725.001,735.001,733.028,300
Aug 27, 20241,748.001,760.001,719.001,758.001,755.999,100
Aug 26, 20241,737.001,750.001,681.001,747.001,745.0010,600
Aug 23, 20241,714.001,714.001,635.001,697.001,695.0610,300
Aug 22, 20241,694.001,757.001,694.001,709.001,707.057,100
Aug 21, 20241,690.001,722.001,685.001,690.001,688.076,100
Aug 20, 20241,686.001,734.001,677.001,710.001,708.0511,900
Aug 19, 20241,697.001,699.001,648.001,650.001,648.1112,500
Aug 16, 20241,672.001,700.001,647.001,688.001,686.0711,900
Aug 15, 20241,626.001,661.001,609.001,656.001,654.1127,100
Aug 14, 20241,623.001,651.001,621.001,630.001,628.145,500
Aug 13, 20241,600.001,649.001,596.001,629.001,627.145,400
Aug 9, 20241,607.001,630.001,520.001,579.001,577.2017,800
Aug 8, 20241,560.001,601.001,522.001,555.001,553.2213,200
Aug 7, 20241,501.001,636.001,501.001,561.001,559.2231,200
Aug 6, 20241,452.001,596.001,449.001,581.001,579.1955,300
Aug 5, 20241,500.001,540.001,300.001,302.001,300.51121,100
Aug 2, 20241,666.001,706.001,630.001,630.001,628.1474,800
Aug 1, 20241,880.001,914.001,740.001,761.001,758.9992,100
Jul 31, 20241,873.001,930.001,833.001,915.001,912.8175,400
Jul 30, 20241,910.001,964.001,875.001,917.001,914.8190,200
Jul 29, 20242,061.002,064.001,899.001,899.001,896.83277,700
Jul 26, 20242,225.002,247.002,076.002,148.002,145.55434,200
Jul 25, 20242,125.002,225.002,043.002,225.002,222.46386,000
Jul 24, 20241,840.001,873.001,816.001,825.001,822.9119,400
Jul 23, 20241,841.001,895.001,834.001,864.001,861.8713,500
Jul 22, 20241,872.001,878.001,814.001,838.001,835.9023,000
Jul 19, 20241,950.001,950.001,863.001,863.001,860.8716,200
Jul 18, 20241,954.001,963.001,902.001,912.001,909.8210,700
Jul 17, 20241,915.002,020.001,905.001,954.001,951.7721,900
Jul 16, 20241,922.001,939.001,865.001,885.001,882.8515,500
Jul 12, 20241,854.001,949.001,854.001,920.001,917.8118,300
Jul 11, 20241,901.001,911.001,838.001,885.001,882.8522,100
Jul 10, 20241,953.001,953.001,864.001,885.001,882.8529,600
Jul 9, 20241,941.001,988.001,924.001,924.001,921.8017,400
Jul 8, 20241,936.001,954.001,934.001,934.001,931.795,800
Jul 5, 20241,964.001,983.001,935.001,955.001,952.7710,400
Jul 4, 20242,013.002,050.001,960.001,964.001,961.7617,500
Jul 3, 20242,008.002,040.001,973.001,973.001,970.757,300
Jul 2, 20241,995.002,042.001,952.001,997.001,994.7213,900
Jul 1, 20242,077.002,077.002,000.002,001.001,998.7117,300
Jun 28, 20242,095.002,102.002,063.002,065.002,062.647,100
Jun 27, 20242,024.002,124.002,024.002,095.002,092.6118,800
Jun 26, 20242,121.002,121.002,029.002,040.002,037.6719,100
Jun 25, 20242,103.002,121.002,071.002,121.002,118.5821,900
Jun 24, 20241,977.002,100.001,977.002,080.002,077.6239,500
Jun 21, 20242,030.002,051.001,934.001,934.001,931.7936,400
Jun 20, 20242,033.002,109.002,028.002,030.002,027.6818,600
Jun 19, 20242,052.002,053.002,001.002,033.002,030.6821,000
Jun 18, 20241,950.002,104.001,950.002,049.002,046.6693,700
Jun 17, 20241,801.001,958.001,771.001,944.001,941.78182,700
Jun 14, 20241,915.001,964.001,882.001,964.001,961.7678,000
Jun 13, 20241,971.001,971.001,903.001,938.001,935.7935,000
Jun 12, 20241,951.001,999.001,929.001,937.001,934.7918,700
Jun 11, 20242,000.002,000.001,945.001,959.001,956.7616,400
Jun 10, 20241,978.001,998.001,950.001,990.001,987.7321,800
Jun 7, 20241,925.002,006.001,903.001,993.001,990.7229,700
Jun 6, 20242,051.002,069.001,905.001,930.001,927.7951,700
Jun 5, 20242,055.002,099.002,028.002,037.002,034.6721,400
Jun 4, 20242,017.002,104.002,011.002,083.002,080.6233,200
Jun 3, 20242,061.002,061.001,995.002,006.002,003.7114,200

Related Tickers

3671.T Softmax Co., Ltd
1,005.00
+0.50%
 
4320.T CE Holdings Co.,Ltd.
669.00
+3.56%
 
7079.T WDB coco Co., Ltd.
3,095.00
-1.12%
 
5592.T Kusurinomadoguchi, Inc.
2,810.00
+4.27%
 
3939.T Kanamic Network Co.,LTD
422.00
-1.86%
 
5038.T eWeLL Co.,Ltd.
2,549.00
-0.70%
 
4483.T JMDC Inc.
3,534.00
+6.90%
 
CCLDO CareCloud, Inc.
20.00
-0.50%
 
KOO.L Kooth plc
170.00
-0.87%
 
OMDA.OL Omda AS
53.00
0.00%