Echo Trading Co., Ltd. (7427.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:33PM JST. Market open.
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 941.00 | 960.00 | 938.00 | 943.00 | 943.00 | 10,700 |
| Oct 15, 2024 | 971.00 | 986.00 | 954.00 | 956.00 | 956.00 | 29,800 |
| Oct 11, 2024 | 947.00 | 983.00 | 942.00 | 974.00 | 974.00 | 77,800 |
| Oct 10, 2024 | 899.00 | 959.00 | 896.00 | 952.00 | 952.00 | 135,200 |
| Oct 09, 2024 | 913.00 | 913.00 | 887.00 | 887.00 | 887.00 | 91,700 |
| Oct 08, 2024 | 917.00 | 917.00 | 899.00 | 911.00 | 911.00 | 28,600 |
| Oct 07, 2024 | 930.00 | 930.00 | 916.00 | 920.00 | 920.00 | 15,600 |
| Oct 04, 2024 | 922.00 | 930.00 | 918.00 | 922.00 | 922.00 | 14,900 |
| Oct 03, 2024 | 931.00 | 940.00 | 919.00 | 930.00 | 930.00 | 16,100 |
| Oct 02, 2024 | 942.00 | 952.00 | 916.00 | 925.00 | 925.00 | 31,400 |
| Oct 01, 2024 | 934.00 | 957.00 | 934.00 | 948.00 | 948.00 | 24,800 |
| Sept 30, 2024 | 942.00 | 942.00 | 921.00 | 929.00 | 929.00 | 39,100 |
| Sept 27, 2024 | 940.00 | 963.00 | 937.00 | 963.00 | 963.00 | 19,000 |
| Sept 26, 2024 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 12,100 |
| Sept 25, 2024 | 941.00 | 941.00 | 933.00 | 936.00 | 936.00 | 4,300 |
| Sept 24, 2024 | 965.00 | 966.00 | 941.00 | 943.00 | 943.00 | 10,800 |
| Sept 20, 2024 | 946.00 | 951.00 | 943.00 | 950.00 | 950.00 | 8,600 |
| Sept 19, 2024 | 936.00 | 949.00 | 936.00 | 946.00 | 946.00 | 17,900 |
| Sept 18, 2024 | 939.00 | 941.00 | 925.00 | 929.00 | 929.00 | 10,200 |
| Sept 17, 2024 | 939.00 | 948.00 | 917.00 | 930.00 | 930.00 | 15,200 |
| Sept 13, 2024 | 938.00 | 952.00 | 932.00 | 933.00 | 933.00 | 20,600 |
| Sept 12, 2024 | 915.00 | 943.00 | 915.00 | 939.00 | 939.00 | 37,200 |
| Sept 11, 2024 | 923.00 | 924.00 | 884.00 | 892.00 | 892.00 | 25,800 |
| Sept 10, 2024 | 903.00 | 925.00 | 903.00 | 918.00 | 918.00 | 10,100 |
| Sept 09, 2024 | 878.00 | 910.00 | 870.00 | 907.00 | 907.00 | 43,000 |
| Sept 06, 2024 | 905.00 | 906.00 | 892.00 | 893.00 | 893.00 | 11,700 |
| Sept 05, 2024 | 891.00 | 925.00 | 890.00 | 901.00 | 901.00 | 31,200 |
| Sept 04, 2024 | 905.00 | 917.00 | 891.00 | 893.00 | 893.00 | 50,900 |
| Sept 03, 2024 | 970.00 | 980.00 | 914.00 | 919.00 | 919.00 | 262,400 |
| Sept 02, 2024 | 930.00 | 936.00 | 910.00 | 910.00 | 910.00 | 41,300 |
| Aug 30, 2024 | 920.00 | 934.00 | 915.00 | 928.00 | 928.00 | 19,200 |
| Aug 29, 2024 | 916.00 | 923.00 | 901.00 | 912.00 | 912.00 | 22,400 |
| Aug 29, 2024 | 15 Dividend | |||||
| Aug 28, 2024 | 934.00 | 934.00 | 915.00 | 926.00 | 911.00 | 65,100 |
| Aug 27, 2024 | 925.00 | 937.00 | 917.00 | 931.00 | 915.92 | 88,800 |
| Aug 26, 2024 | 928.00 | 931.00 | 922.00 | 924.00 | 909.03 | 13,100 |
| Aug 23, 2024 | 923.00 | 924.00 | 910.00 | 919.00 | 904.11 | 19,600 |
| Aug 22, 2024 | 922.00 | 925.00 | 910.00 | 923.00 | 908.05 | 19,700 |
| Aug 21, 2024 | 933.00 | 940.00 | 909.00 | 921.00 | 906.08 | 22,900 |
| Aug 20, 2024 | 913.00 | 942.00 | 913.00 | 940.00 | 924.77 | 33,600 |
| Aug 19, 2024 | 921.00 | 932.00 | 898.00 | 898.00 | 883.45 | 38,900 |
| Aug 16, 2024 | 947.00 | 947.00 | 921.00 | 931.00 | 915.92 | 38,900 |
| Aug 15, 2024 | 901.00 | 924.00 | 900.00 | 920.00 | 905.10 | 45,600 |
| Aug 14, 2024 | 891.00 | 907.00 | 875.00 | 904.00 | 889.36 | 45,000 |
| Aug 13, 2024 | 865.00 | 894.00 | 865.00 | 887.00 | 872.63 | 37,700 |
| Aug 09, 2024 | 849.00 | 885.00 | 844.00 | 866.00 | 851.97 | 51,500 |
| Aug 08, 2024 | 843.00 | 861.00 | 825.00 | 834.00 | 820.49 | 54,500 |
| Aug 07, 2024 | 820.00 | 888.00 | 809.00 | 852.00 | 838.20 | 60,300 |
| Aug 06, 2024 | 808.00 | 857.00 | 808.00 | 841.00 | 827.38 | 88,200 |
| Aug 05, 2024 | 846.00 | 858.00 | 748.00 | 748.00 | 735.88 | 183,200 |
| Aug 02, 2024 | 925.00 | 939.00 | 880.00 | 886.00 | 871.65 | 167,900 |
| Aug 01, 2024 | 1,008.00 | 1,008.00 | 962.00 | 970.00 | 954.29 | 63,400 |
| Jul 31, 2024 | 1,003.00 | 1,010.00 | 984.00 | 1,008.00 | 991.67 | 74,000 |
| Jul 30, 2024 | 1,020.00 | 1,024.00 | 1,003.00 | 1,003.00 | 986.75 | 66,800 |
| Jul 29, 2024 | 1,035.00 | 1,044.00 | 1,020.00 | 1,030.00 | 1,013.32 | 24,400 |
| Jul 26, 2024 | 1,016.00 | 1,033.00 | 1,006.00 | 1,028.00 | 1,011.35 | 25,400 |
| Jul 25, 2024 | 1,021.00 | 1,027.00 | 1,005.00 | 1,005.00 | 988.72 | 61,400 |
| Jul 24, 2024 | 1,029.00 | 1,040.00 | 1,027.00 | 1,036.00 | 1,019.22 | 29,600 |
| Jul 23, 2024 | 1,026.00 | 1,037.00 | 1,022.00 | 1,029.00 | 1,012.33 | 26,000 |
| Jul 22, 2024 | 1,045.00 | 1,045.00 | 1,018.00 | 1,021.00 | 1,004.46 | 63,700 |
| Jul 19, 2024 | 1,085.00 | 1,085.00 | 1,042.00 | 1,051.00 | 1,033.98 | 124,300 |
| Jul 18, 2024 | 1,126.00 | 1,131.00 | 1,080.00 | 1,082.00 | 1,064.47 | 101,100 |
| Jul 17, 2024 | 1,135.00 | 1,163.00 | 1,126.00 | 1,126.00 | 1,107.76 | 66,400 |
| Jul 16, 2024 | 1,126.00 | 1,138.00 | 1,116.00 | 1,126.00 | 1,107.76 | 70,600 |
| Jul 12, 2024 | 1,133.00 | 1,147.00 | 1,125.00 | 1,126.00 | 1,107.76 | 97,200 |
| Jul 11, 2024 | 1,112.00 | 1,162.00 | 1,111.00 | 1,142.00 | 1,123.50 | 240,200 |
| Jul 10, 2024 | 1,257.00 | 1,257.00 | 1,213.00 | 1,232.00 | 1,212.04 | 83,300 |
| Jul 09, 2024 | 1,280.00 | 1,281.00 | 1,242.00 | 1,263.00 | 1,242.54 | 54,400 |
| Jul 08, 2024 | 1,309.00 | 1,323.00 | 1,287.00 | 1,297.00 | 1,275.99 | 28,200 |
| Jul 05, 2024 | 1,339.00 | 1,345.00 | 1,307.00 | 1,309.00 | 1,287.80 | 29,900 |
| Jul 04, 2024 | 1,356.00 | 1,371.00 | 1,341.00 | 1,341.00 | 1,319.28 | 24,200 |
| Jul 03, 2024 | 1,363.00 | 1,389.00 | 1,356.00 | 1,356.00 | 1,334.03 | 35,900 |
| Jul 02, 2024 | 1,370.00 | 1,375.00 | 1,363.00 | 1,370.00 | 1,347.81 | 13,900 |
| Jul 01, 2024 | 1,357.00 | 1,370.00 | 1,353.00 | 1,370.00 | 1,347.81 | 13,200 |
| Jun 28, 2024 | 1,365.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,320.26 | 16,200 |
| Jun 27, 2024 | 1,378.00 | 1,378.00 | 1,364.00 | 1,364.00 | 1,341.91 | 12,800 |
| Jun 26, 2024 | 1,382.00 | 1,382.00 | 1,346.00 | 1,367.00 | 1,344.86 | 18,600 |
| Jun 25, 2024 | 1,359.00 | 1,389.00 | 1,359.00 | 1,382.00 | 1,359.61 | 37,200 |
| Jun 24, 2024 | 1,340.00 | 1,357.00 | 1,331.00 | 1,354.00 | 1,332.07 | 18,200 |
| Jun 21, 2024 | 1,349.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,312.39 | 9,500 |
| Jun 20, 2024 | 1,335.00 | 1,350.00 | 1,332.00 | 1,340.00 | 1,318.29 | 11,100 |
| Jun 19, 2024 | 1,355.00 | 1,355.00 | 1,333.00 | 1,334.00 | 1,312.39 | 11,300 |
| Jun 18, 2024 | 1,326.00 | 1,355.00 | 1,321.00 | 1,351.00 | 1,329.12 | 28,500 |
| Jun 17, 2024 | 1,320.00 | 1,337.00 | 1,310.00 | 1,313.00 | 1,291.73 | 18,200 |
| Jun 14, 2024 | 1,273.00 | 1,320.00 | 1,272.00 | 1,320.00 | 1,298.62 | 13,700 |
| Jun 13, 2024 | 1,313.00 | 1,333.00 | 1,284.00 | 1,284.00 | 1,263.20 | 9,900 |
| Jun 12, 2024 | 1,338.00 | 1,340.00 | 1,310.00 | 1,313.00 | 1,291.73 | 17,900 |
| Jun 11, 2024 | 1,323.00 | 1,359.00 | 1,321.00 | 1,337.00 | 1,315.34 | 52,300 |
| Jun 10, 2024 | 1,286.00 | 1,327.00 | 1,286.00 | 1,323.00 | 1,301.57 | 42,300 |
| Jun 07, 2024 | 1,273.00 | 1,283.00 | 1,258.00 | 1,272.00 | 1,251.40 | 14,400 |
| Jun 06, 2024 | 1,281.00 | 1,281.00 | 1,268.00 | 1,278.00 | 1,257.30 | 9,100 |
| Jun 05, 2024 | 1,297.00 | 1,297.00 | 1,254.00 | 1,263.00 | 1,242.54 | 34,500 |
| Jun 04, 2024 | 1,284.00 | 1,317.00 | 1,283.00 | 1,303.00 | 1,281.89 | 65,300 |
| Jun 03, 2024 | 1,246.00 | 1,277.00 | 1,246.00 | 1,277.00 | 1,256.31 | 29,200 |
| May 31, 2024 | 1,217.00 | 1,246.00 | 1,214.00 | 1,246.00 | 1,225.82 | 17,100 |
| May 30, 2024 | 1,206.00 | 1,216.00 | 1,201.00 | 1,211.00 | 1,191.38 | 18,300 |
| May 29, 2024 | 1,240.00 | 1,250.00 | 1,213.00 | 1,221.00 | 1,201.22 | 21,300 |
| May 28, 2024 | 1,254.00 | 1,262.00 | 1,242.00 | 1,246.00 | 1,225.82 | 26,000 |
| May 27, 2024 | 1,234.00 | 1,254.00 | 1,234.00 | 1,254.00 | 1,233.69 | 26,500 |
| May 24, 2024 | 1,219.00 | 1,236.00 | 1,218.00 | 1,226.00 | 1,206.14 | 15,300 |
| *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.