Echo Trading Co., Ltd. (7427.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 790.00 | 815.00 | 785.00 | 803.00 | 803.00 | 67,900 |
| Feb 08, 2023 | 806.00 | 821.00 | 793.00 | 802.00 | 802.00 | 74,100 |
| Feb 07, 2023 | 790.00 | 830.00 | 790.00 | 804.00 | 804.00 | 176,300 |
| Feb 06, 2023 | 750.00 | 812.00 | 750.00 | 795.00 | 795.00 | 421,800 |
| Feb 03, 2023 | 720.00 | 726.00 | 716.00 | 718.00 | 718.00 | 25,200 |
| Feb 02, 2023 | 730.00 | 730.00 | 710.00 | 714.00 | 714.00 | 16,600 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 726.00 | 738.00 | 722.00 | 734.00 | 734.00 | 28,600 |
| Jan 30, 2023 | 731.00 | 745.00 | 717.00 | 721.00 | 721.00 | 48,500 |
| Jan 27, 2023 | 711.00 | 733.00 | 703.00 | 732.00 | 732.00 | 35,500 |
| Jan 26, 2023 | 715.00 | 722.00 | 709.00 | 711.00 | 711.00 | 25,700 |
| Jan 25, 2023 | 717.00 | 723.00 | 714.00 | 720.00 | 720.00 | 14,700 |
| Jan 24, 2023 | 735.00 | 735.00 | 716.00 | 722.00 | 722.00 | 32,300 |
| Jan 23, 2023 | 738.00 | 743.00 | 723.00 | 728.00 | 728.00 | 39,200 |
| Jan 20, 2023 | 737.00 | 760.00 | 733.00 | 744.00 | 744.00 | 67,500 |
| Jan 19, 2023 | 720.00 | 739.00 | 712.00 | 734.00 | 734.00 | 50,200 |
| Jan 18, 2023 | 704.00 | 723.00 | 698.00 | 720.00 | 720.00 | 58,500 |
| Jan 17, 2023 | 695.00 | 706.00 | 686.00 | 703.00 | 703.00 | 32,500 |
| Jan 16, 2023 | 676.00 | 699.00 | 676.00 | 699.00 | 699.00 | 38,000 |
| Jan 13, 2023 | 673.00 | 685.00 | 666.00 | 682.00 | 682.00 | 50,100 |
| Jan 12, 2023 | 715.00 | 730.00 | 676.00 | 678.00 | 678.00 | 168,200 |
| Jan 11, 2023 | 707.00 | 708.00 | 689.00 | 700.00 | 700.00 | 85,600 |
| Jan 10, 2023 | 710.00 | 720.00 | 681.00 | 701.00 | 701.00 | 274,300 |
| Jan 06, 2023 | 656.00 | 657.00 | 650.00 | 650.00 | 650.00 | 6,700 |
| Jan 05, 2023 | 658.00 | 660.00 | 649.00 | 656.00 | 656.00 | 21,300 |
| Jan 04, 2023 | 658.00 | 664.00 | 648.00 | 650.00 | 650.00 | 16,200 |
| Dec 30, 2022 | 651.00 | 656.00 | 651.00 | 654.00 | 654.00 | 8,300 |
| Dec 29, 2022 | 662.00 | 663.00 | 651.00 | 651.00 | 651.00 | 15,000 |
| Dec 28, 2022 | 649.00 | 660.00 | 645.00 | 660.00 | 660.00 | 20,500 |
| Dec 27, 2022 | 622.00 | 651.00 | 622.00 | 649.00 | 649.00 | 16,400 |
| Dec 26, 2022 | 615.00 | 630.00 | 615.00 | 626.00 | 626.00 | 15,100 |
| Dec 23, 2022 | 621.00 | 621.00 | 610.00 | 610.00 | 610.00 | 15,400 |
| Dec 22, 2022 | 634.00 | 638.00 | 629.00 | 629.00 | 629.00 | 10,300 |
| Dec 21, 2022 | 634.00 | 635.00 | 623.00 | 629.00 | 629.00 | 19,600 |
| Dec 20, 2022 | 668.00 | 681.00 | 625.00 | 634.00 | 634.00 | 51,400 |
| Dec 19, 2022 | 650.00 | 674.00 | 648.00 | 648.00 | 648.00 | 32,700 |
| Dec 16, 2022 | 632.00 | 649.00 | 632.00 | 647.00 | 647.00 | 13,100 |
| Dec 15, 2022 | 645.00 | 648.00 | 632.00 | 640.00 | 640.00 | 16,800 |
| Dec 14, 2022 | 635.00 | 644.00 | 635.00 | 644.00 | 644.00 | 8,100 |
| Dec 13, 2022 | 630.00 | 638.00 | 626.00 | 635.00 | 635.00 | 14,100 |
| Dec 12, 2022 | 636.00 | 637.00 | 630.00 | 635.00 | 635.00 | 12,900 |
| Dec 09, 2022 | 628.00 | 636.00 | 620.00 | 636.00 | 636.00 | 12,500 |
| Dec 08, 2022 | 635.00 | 635.00 | 624.00 | 626.00 | 626.00 | 10,800 |
| Dec 07, 2022 | 629.00 | 636.00 | 627.00 | 635.00 | 635.00 | 12,500 |
| Dec 06, 2022 | 617.00 | 630.00 | 617.00 | 628.00 | 628.00 | 7,700 |
| Dec 05, 2022 | 624.00 | 624.00 | 613.00 | 620.00 | 620.00 | 8,100 |
| Dec 02, 2022 | 634.00 | 634.00 | 620.00 | 624.00 | 624.00 | 12,700 |
| Dec 01, 2022 | 653.00 | 655.00 | 632.00 | 636.00 | 636.00 | 21,200 |
| Nov 30, 2022 | 653.00 | 653.00 | 635.00 | 642.00 | 642.00 | 16,200 |
| Nov 29, 2022 | 624.00 | 683.00 | 624.00 | 653.00 | 653.00 | 50,700 |
| Nov 28, 2022 | 643.00 | 643.00 | 618.00 | 630.00 | 630.00 | 77,600 |
| Nov 25, 2022 | 593.00 | 595.00 | 591.00 | 593.00 | 593.00 | 4,700 |
| Nov 24, 2022 | 593.00 | 593.00 | 583.00 | 588.00 | 588.00 | 10,300 |
| Nov 22, 2022 | 584.00 | 597.00 | 583.00 | 593.00 | 593.00 | 18,400 |
| Nov 21, 2022 | 584.00 | 585.00 | 580.00 | 583.00 | 583.00 | 7,300 |
| Nov 18, 2022 | 571.00 | 586.00 | 571.00 | 586.00 | 586.00 | 27,400 |
| Nov 17, 2022 | 573.00 | 573.00 | 566.00 | 570.00 | 570.00 | 6,500 |
| Nov 16, 2022 | 571.00 | 573.00 | 568.00 | 573.00 | 573.00 | 3,700 |
| Nov 15, 2022 | 569.00 | 576.00 | 565.00 | 571.00 | 571.00 | 10,200 |
| Nov 14, 2022 | 556.00 | 577.00 | 555.00 | 574.00 | 574.00 | 27,700 |
| Nov 11, 2022 | 558.00 | 562.00 | 549.00 | 553.00 | 553.00 | 16,600 |
| Nov 10, 2022 | 543.00 | 552.00 | 539.00 | 552.00 | 552.00 | 13,600 |
| Nov 09, 2022 | 541.00 | 542.00 | 535.00 | 541.00 | 541.00 | 6,000 |
| Nov 08, 2022 | 540.00 | 542.00 | 535.00 | 540.00 | 540.00 | 7,700 |
| Nov 07, 2022 | 535.00 | 535.00 | 533.00 | 535.00 | 535.00 | 4,600 |
| Nov 04, 2022 | 533.00 | 535.00 | 530.00 | 530.00 | 530.00 | 6,100 |
| Nov 02, 2022 | 537.00 | 537.00 | 532.00 | 532.00 | 532.00 | 8,600 |
| Nov 01, 2022 | 541.00 | 541.00 | 535.00 | 537.00 | 537.00 | 3,400 |
| Oct 31, 2022 | 539.00 | 540.00 | 532.00 | 533.00 | 533.00 | 7,700 |
| Oct 28, 2022 | 541.00 | 553.00 | 535.00 | 535.00 | 535.00 | 54,200 |
| Oct 27, 2022 | 542.00 | 554.00 | 539.00 | 550.00 | 550.00 | 14,500 |
| Oct 26, 2022 | 540.00 | 544.00 | 535.00 | 543.00 | 543.00 | 6,700 |
| Oct 25, 2022 | 538.00 | 540.00 | 535.00 | 540.00 | 540.00 | 4,700 |
| Oct 24, 2022 | 538.00 | 538.00 | 533.00 | 537.00 | 537.00 | 3,600 |
| Oct 21, 2022 | 538.00 | 538.00 | 532.00 | 532.00 | 532.00 | 2,600 |
| Oct 20, 2022 | 539.00 | 539.00 | 534.00 | 538.00 | 538.00 | 5,200 |
| Oct 19, 2022 | 537.00 | 539.00 | 534.00 | 539.00 | 539.00 | 4,900 |
| Oct 18, 2022 | 534.00 | 535.00 | 528.00 | 533.00 | 533.00 | 7,800 |
| Oct 17, 2022 | 540.00 | 541.00 | 532.00 | 532.00 | 532.00 | 16,500 |
| Oct 14, 2022 | 531.00 | 543.00 | 531.00 | 539.00 | 539.00 | 16,900 |
| Oct 13, 2022 | 541.00 | 541.00 | 528.00 | 528.00 | 528.00 | 13,100 |
| Oct 12, 2022 | 535.00 | 541.00 | 525.00 | 541.00 | 541.00 | 14,300 |
| Oct 11, 2022 | 528.00 | 537.00 | 528.00 | 537.00 | 537.00 | 13,500 |
| Oct 07, 2022 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | 25,500 |
| Oct 06, 2022 | 540.00 | 541.00 | 536.00 | 541.00 | 541.00 | 10,100 |
| Oct 05, 2022 | 539.00 | 540.00 | 534.00 | 536.00 | 536.00 | 13,500 |
| Oct 04, 2022 | 540.00 | 542.00 | 521.00 | 534.00 | 534.00 | 53,900 |
| Oct 03, 2022 | 513.00 | 513.00 | 505.00 | 507.00 | 507.00 | 7,300 |
| Sept 30, 2022 | 517.00 | 517.00 | 508.00 | 513.00 | 513.00 | 6,900 |
| Sept 29, 2022 | 511.00 | 518.00 | 511.00 | 517.00 | 517.00 | 7,600 |
| Sept 28, 2022 | 520.00 | 520.00 | 510.00 | 514.00 | 514.00 | 17,300 |
| Sept 27, 2022 | 525.00 | 527.00 | 521.00 | 521.00 | 521.00 | 9,500 |
| Sept 26, 2022 | 532.00 | 535.00 | 525.00 | 525.00 | 525.00 | 13,800 |
| Sept 22, 2022 | 531.00 | 534.00 | 531.00 | 532.00 | 532.00 | 6,600 |
| Sept 21, 2022 | 536.00 | 537.00 | 530.00 | 531.00 | 531.00 | 12,400 |
| Sept 20, 2022 | 538.00 | 541.00 | 537.00 | 537.00 | 537.00 | 8,400 |
| Sept 16, 2022 | 542.00 | 546.00 | 537.00 | 537.00 | 537.00 | 13,900 |
| Sept 15, 2022 | 546.00 | 549.00 | 541.00 | 542.00 | 542.00 | 9,500 |
| Sept 14, 2022 | 545.00 | 550.00 | 544.00 | 546.00 | 546.00 | 11,500 |
| Sept 13, 2022 | 547.00 | 550.00 | 546.00 | 546.00 | 546.00 | 5,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
