Echo Trading Co., Ltd. (7427.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1,201.00 | 1,215.00 | 1,199.00 | 1,209.00 | 1,209.00 | 20,500 |
| Apr 26, 2024 | 1,206.00 | 1,207.00 | 1,194.00 | 1,197.00 | 1,197.00 | 49,000 |
| Apr 25, 2024 | 1,210.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | 41,900 |
| Apr 24, 2024 | 1,204.00 | 1,214.00 | 1,199.00 | 1,213.00 | 1,213.00 | 28,600 |
| Apr 23, 2024 | 1,199.00 | 1,214.00 | 1,191.00 | 1,195.00 | 1,195.00 | 28,900 |
| Apr 22, 2024 | 1,178.00 | 1,205.00 | 1,178.00 | 1,193.00 | 1,193.00 | 51,400 |
| Apr 19, 2024 | 1,197.00 | 1,208.00 | 1,160.00 | 1,170.00 | 1,170.00 | 85,000 |
| Apr 18, 2024 | 1,167.00 | 1,203.00 | 1,165.00 | 1,193.00 | 1,193.00 | 40,400 |
| Apr 17, 2024 | 1,192.00 | 1,196.00 | 1,166.00 | 1,168.00 | 1,168.00 | 72,800 |
| Apr 16, 2024 | 1,214.00 | 1,217.00 | 1,188.00 | 1,190.00 | 1,190.00 | 64,200 |
| Apr 15, 2024 | 1,205.00 | 1,217.00 | 1,193.00 | 1,214.00 | 1,214.00 | 40,400 |
| Apr 12, 2024 | 1,225.00 | 1,225.00 | 1,206.00 | 1,207.00 | 1,207.00 | 39,800 |
| Apr 11, 2024 | 1,224.00 | 1,228.00 | 1,200.00 | 1,211.00 | 1,211.00 | 106,300 |
| Apr 10, 2024 | 1,248.00 | 1,249.00 | 1,216.00 | 1,226.00 | 1,226.00 | 124,000 |
| Apr 09, 2024 | 1,208.00 | 1,289.00 | 1,203.00 | 1,258.00 | 1,258.00 | 279,400 |
| Apr 08, 2024 | 1,177.00 | 1,234.00 | 1,177.00 | 1,206.00 | 1,206.00 | 285,800 |
| Apr 05, 2024 | 1,235.00 | 1,239.00 | 1,193.00 | 1,231.00 | 1,231.00 | 157,100 |
| Apr 04, 2024 | 1,253.00 | 1,253.00 | 1,229.00 | 1,241.00 | 1,241.00 | 43,900 |
| Apr 03, 2024 | 1,220.00 | 1,238.00 | 1,218.00 | 1,235.00 | 1,235.00 | 31,000 |
| Apr 02, 2024 | 1,254.00 | 1,254.00 | 1,220.00 | 1,220.00 | 1,220.00 | 35,000 |
| Apr 01, 2024 | 1,265.00 | 1,270.00 | 1,231.00 | 1,250.00 | 1,250.00 | 61,200 |
| Mar 29, 2024 | 1,242.00 | 1,257.00 | 1,240.00 | 1,253.00 | 1,253.00 | 30,200 |
| Mar 28, 2024 | 1,231.00 | 1,250.00 | 1,231.00 | 1,240.00 | 1,240.00 | 17,200 |
| Mar 27, 2024 | 1,234.00 | 1,237.00 | 1,223.00 | 1,227.00 | 1,227.00 | 17,900 |
| Mar 26, 2024 | 1,234.00 | 1,234.00 | 1,211.00 | 1,228.00 | 1,228.00 | 43,300 |
| Mar 25, 2024 | 1,258.00 | 1,258.00 | 1,237.00 | 1,238.00 | 1,238.00 | 27,100 |
| Mar 22, 2024 | 1,252.00 | 1,252.00 | 1,232.00 | 1,248.00 | 1,248.00 | 30,100 |
| Mar 21, 2024 | 1,245.00 | 1,261.00 | 1,242.00 | 1,252.00 | 1,252.00 | 48,700 |
| Mar 19, 2024 | 1,232.00 | 1,243.00 | 1,230.00 | 1,243.00 | 1,243.00 | 27,200 |
| Mar 18, 2024 | 1,227.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | 34,600 |
| Mar 15, 2024 | 1,209.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,210.00 | 19,200 |
| Mar 14, 2024 | 1,195.00 | 1,215.00 | 1,192.00 | 1,213.00 | 1,213.00 | 24,900 |
| Mar 13, 2024 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 24,300 |
| Mar 12, 2024 | 1,182.00 | 1,200.00 | 1,157.00 | 1,200.00 | 1,200.00 | 61,200 |
| Mar 11, 2024 | 1,218.00 | 1,224.00 | 1,180.00 | 1,190.00 | 1,190.00 | 86,700 |
| Mar 08, 2024 | 1,218.00 | 1,228.00 | 1,210.00 | 1,218.00 | 1,218.00 | 30,900 |
| Mar 07, 2024 | 1,232.00 | 1,234.00 | 1,209.00 | 1,210.00 | 1,210.00 | 133,000 |
| Mar 06, 2024 | 1,211.00 | 1,241.00 | 1,207.00 | 1,238.00 | 1,238.00 | 48,000 |
| Mar 05, 2024 | 1,219.00 | 1,219.00 | 1,185.00 | 1,207.00 | 1,207.00 | 50,600 |
| Mar 04, 2024 | 1,202.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,220.00 | 45,400 |
| Mar 01, 2024 | 1,217.00 | 1,217.00 | 1,193.00 | 1,198.00 | 1,198.00 | 82,400 |
| Feb 29, 2024 | 1,230.00 | 1,239.00 | 1,208.00 | 1,217.00 | 1,217.00 | 87,800 |
| Feb 28, 2024 | 1,214.00 | 1,247.00 | 1,212.00 | 1,246.00 | 1,246.00 | 91,700 |
| Feb 28, 2024 | 14 Dividend | |||||
| Feb 27, 2024 | 1,240.00 | 1,252.00 | 1,229.00 | 1,230.00 | 1,216.00 | 131,300 |
| Feb 26, 2024 | 1,254.00 | 1,264.00 | 1,236.00 | 1,236.00 | 1,221.93 | 62,300 |
| Feb 22, 2024 | 1,268.00 | 1,274.00 | 1,240.00 | 1,245.00 | 1,230.83 | 66,800 |
| Feb 21, 2024 | 1,269.00 | 1,273.00 | 1,252.00 | 1,264.00 | 1,249.61 | 38,500 |
| Feb 20, 2024 | 1,265.00 | 1,269.00 | 1,253.00 | 1,263.00 | 1,248.62 | 47,700 |
| Feb 19, 2024 | 1,220.00 | 1,271.00 | 1,220.00 | 1,270.00 | 1,255.54 | 96,100 |
| Feb 16, 2024 | 1,200.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,201.17 | 68,800 |
| Feb 15, 2024 | 1,209.00 | 1,216.00 | 1,191.00 | 1,196.00 | 1,182.39 | 94,500 |
| Feb 14, 2024 | 1,210.00 | 1,226.00 | 1,199.00 | 1,207.00 | 1,193.26 | 76,000 |
| Feb 13, 2024 | 1,232.00 | 1,246.00 | 1,210.00 | 1,218.00 | 1,204.14 | 92,700 |
| Feb 09, 2024 | 1,254.00 | 1,256.00 | 1,228.00 | 1,228.00 | 1,214.02 | 53,900 |
| Feb 08, 2024 | 1,234.00 | 1,259.00 | 1,234.00 | 1,244.00 | 1,229.84 | 75,400 |
| Feb 07, 2024 | 1,223.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,218.97 | 35,100 |
| Feb 06, 2024 | 1,216.00 | 1,240.00 | 1,214.00 | 1,228.00 | 1,214.02 | 58,600 |
| Feb 05, 2024 | 1,224.00 | 1,230.00 | 1,212.00 | 1,220.00 | 1,206.11 | 42,900 |
| Feb 02, 2024 | 1,210.00 | 1,228.00 | 1,203.00 | 1,215.00 | 1,201.17 | 53,000 |
| Feb 01, 2024 | 1,222.00 | 1,236.00 | 1,214.00 | 1,218.00 | 1,204.14 | 60,300 |
| Jan 31, 2024 | 1,261.00 | 1,261.00 | 1,219.00 | 1,226.00 | 1,212.05 | 107,400 |
| Jan 30, 2024 | 1,234.00 | 1,258.00 | 1,231.00 | 1,251.00 | 1,236.76 | 103,500 |
| Jan 29, 2024 | 1,213.00 | 1,231.00 | 1,212.00 | 1,225.00 | 1,211.06 | 59,900 |
| Jan 26, 2024 | 1,201.00 | 1,222.00 | 1,199.00 | 1,209.00 | 1,195.24 | 76,300 |
| Jan 25, 2024 | 1,217.00 | 1,217.00 | 1,197.00 | 1,202.00 | 1,188.32 | 94,200 |
| Jan 24, 2024 | 1,230.00 | 1,239.00 | 1,212.00 | 1,217.00 | 1,203.15 | 83,000 |
| Jan 23, 2024 | 1,263.00 | 1,263.00 | 1,225.00 | 1,225.00 | 1,211.06 | 135,500 |
| Jan 22, 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,247.64 | 97,800 |
| Jan 19, 2024 | 1,233.00 | 1,240.00 | 1,213.00 | 1,220.00 | 1,206.11 | 82,300 |
| Jan 18, 2024 | 1,242.00 | 1,258.00 | 1,215.00 | 1,230.00 | 1,216.00 | 176,300 |
| Jan 17, 2024 | 1,264.00 | 1,273.00 | 1,242.00 | 1,242.00 | 1,227.86 | 84,100 |
| Jan 16, 2024 | 1,286.00 | 1,286.00 | 1,246.00 | 1,256.00 | 1,241.70 | 132,600 |
| Jan 15, 2024 | 1,275.00 | 1,306.00 | 1,272.00 | 1,285.00 | 1,270.37 | 62,400 |
| Jan 12, 2024 | 1,320.00 | 1,323.00 | 1,242.00 | 1,265.00 | 1,250.60 | 530,000 |
| Jan 11, 2024 | 1,424.00 | 1,424.00 | 1,379.00 | 1,380.00 | 1,364.29 | 256,800 |
| Jan 10, 2024 | 1,423.00 | 1,428.00 | 1,396.00 | 1,410.00 | 1,393.95 | 118,800 |
| Jan 09, 2024 | 1,469.00 | 1,473.00 | 1,407.00 | 1,425.00 | 1,408.78 | 133,500 |
| Jan 05, 2024 | 1,480.00 | 1,516.00 | 1,460.00 | 1,465.00 | 1,448.33 | 97,400 |
| Jan 04, 2024 | 1,405.00 | 1,486.00 | 1,386.00 | 1,460.00 | 1,443.38 | 130,100 |
| Dec 29, 2023 | 1,450.00 | 1,460.00 | 1,379.00 | 1,405.00 | 1,389.01 | 188,000 |
| Dec 28, 2023 | 1,451.00 | 1,482.00 | 1,420.00 | 1,462.00 | 1,445.36 | 72,300 |
| Dec 27, 2023 | 1,472.00 | 1,489.00 | 1,451.00 | 1,454.00 | 1,437.45 | 50,300 |
| Dec 26, 2023 | 1,461.00 | 1,482.00 | 1,443.00 | 1,472.00 | 1,455.25 | 53,600 |
| Dec 25, 2023 | 1,536.00 | 1,536.00 | 1,455.00 | 1,456.00 | 1,439.43 | 51,100 |
| Dec 22, 2023 | 1,565.00 | 1,577.00 | 1,515.00 | 1,517.00 | 1,499.73 | 80,000 |
| Dec 21, 2023 | 1,567.00 | 1,609.00 | 1,564.00 | 1,571.00 | 1,553.12 | 61,800 |
| Dec 20, 2023 | 1,565.00 | 1,608.00 | 1,542.00 | 1,598.00 | 1,579.81 | 105,400 |
| Dec 19, 2023 | 1,462.00 | 1,566.00 | 1,457.00 | 1,566.00 | 1,548.18 | 133,600 |
| Dec 18, 2023 | 1,454.00 | 1,468.00 | 1,430.00 | 1,457.00 | 1,440.42 | 35,000 |
| Dec 15, 2023 | 1,445.00 | 1,478.00 | 1,418.00 | 1,455.00 | 1,438.44 | 53,500 |
| Dec 14, 2023 | 1,480.00 | 1,510.00 | 1,443.00 | 1,452.00 | 1,435.47 | 56,000 |
| Dec 13, 2023 | 1,454.00 | 1,483.00 | 1,451.00 | 1,474.00 | 1,457.22 | 58,900 |
| Dec 12, 2023 | 1,455.00 | 1,462.00 | 1,415.00 | 1,454.00 | 1,437.45 | 47,400 |
| Dec 11, 2023 | 1,430.00 | 1,452.00 | 1,418.00 | 1,452.00 | 1,435.47 | 42,300 |
| Dec 08, 2023 | 1,426.00 | 1,453.00 | 1,417.00 | 1,423.00 | 1,406.80 | 36,500 |
| Dec 07, 2023 | 1,400.00 | 1,451.00 | 1,384.00 | 1,442.00 | 1,425.59 | 60,900 |
| Dec 06, 2023 | 1,393.00 | 1,430.00 | 1,393.00 | 1,423.00 | 1,406.80 | 34,800 |
| Dec 05, 2023 | 1,409.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,376.16 | 46,800 |
| Dec 04, 2023 | 1,436.00 | 1,441.00 | 1,374.00 | 1,413.00 | 1,396.92 | 109,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.