Canada Markets open in 3 hrs 43 mins

Echo Trading Co., Ltd. (7427.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
803.00+1.00 (+0.12%)
At close: 03:15PM JST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023790.00815.00785.00803.00803.0067,900
Feb 08, 2023806.00821.00793.00802.00802.0074,100
Feb 07, 2023790.00830.00790.00804.00804.00176,300
Feb 06, 2023750.00812.00750.00795.00795.00421,800
Feb 03, 2023720.00726.00716.00718.00718.0025,200
Feb 02, 2023730.00730.00710.00714.00714.0016,600
Feb 01, 2023------
Jan 31, 2023726.00738.00722.00734.00734.0028,600
Jan 30, 2023731.00745.00717.00721.00721.0048,500
Jan 27, 2023711.00733.00703.00732.00732.0035,500
Jan 26, 2023715.00722.00709.00711.00711.0025,700
Jan 25, 2023717.00723.00714.00720.00720.0014,700
Jan 24, 2023735.00735.00716.00722.00722.0032,300
Jan 23, 2023738.00743.00723.00728.00728.0039,200
Jan 20, 2023737.00760.00733.00744.00744.0067,500
Jan 19, 2023720.00739.00712.00734.00734.0050,200
Jan 18, 2023704.00723.00698.00720.00720.0058,500
Jan 17, 2023695.00706.00686.00703.00703.0032,500
Jan 16, 2023676.00699.00676.00699.00699.0038,000
Jan 13, 2023673.00685.00666.00682.00682.0050,100
Jan 12, 2023715.00730.00676.00678.00678.00168,200
Jan 11, 2023707.00708.00689.00700.00700.0085,600
Jan 10, 2023710.00720.00681.00701.00701.00274,300
Jan 06, 2023656.00657.00650.00650.00650.006,700
Jan 05, 2023658.00660.00649.00656.00656.0021,300
Jan 04, 2023658.00664.00648.00650.00650.0016,200
Dec 30, 2022651.00656.00651.00654.00654.008,300
Dec 29, 2022662.00663.00651.00651.00651.0015,000
Dec 28, 2022649.00660.00645.00660.00660.0020,500
Dec 27, 2022622.00651.00622.00649.00649.0016,400
Dec 26, 2022615.00630.00615.00626.00626.0015,100
Dec 23, 2022621.00621.00610.00610.00610.0015,400
Dec 22, 2022634.00638.00629.00629.00629.0010,300
Dec 21, 2022634.00635.00623.00629.00629.0019,600
Dec 20, 2022668.00681.00625.00634.00634.0051,400
Dec 19, 2022650.00674.00648.00648.00648.0032,700
Dec 16, 2022632.00649.00632.00647.00647.0013,100
Dec 15, 2022645.00648.00632.00640.00640.0016,800
Dec 14, 2022635.00644.00635.00644.00644.008,100
Dec 13, 2022630.00638.00626.00635.00635.0014,100
Dec 12, 2022636.00637.00630.00635.00635.0012,900
Dec 09, 2022628.00636.00620.00636.00636.0012,500
Dec 08, 2022635.00635.00624.00626.00626.0010,800
Dec 07, 2022629.00636.00627.00635.00635.0012,500
Dec 06, 2022617.00630.00617.00628.00628.007,700
Dec 05, 2022624.00624.00613.00620.00620.008,100
Dec 02, 2022634.00634.00620.00624.00624.0012,700
Dec 01, 2022653.00655.00632.00636.00636.0021,200
Nov 30, 2022653.00653.00635.00642.00642.0016,200
Nov 29, 2022624.00683.00624.00653.00653.0050,700
Nov 28, 2022643.00643.00618.00630.00630.0077,600
Nov 25, 2022593.00595.00591.00593.00593.004,700
Nov 24, 2022593.00593.00583.00588.00588.0010,300
Nov 22, 2022584.00597.00583.00593.00593.0018,400
Nov 21, 2022584.00585.00580.00583.00583.007,300
Nov 18, 2022571.00586.00571.00586.00586.0027,400
Nov 17, 2022573.00573.00566.00570.00570.006,500
Nov 16, 2022571.00573.00568.00573.00573.003,700
Nov 15, 2022569.00576.00565.00571.00571.0010,200
Nov 14, 2022556.00577.00555.00574.00574.0027,700
Nov 11, 2022558.00562.00549.00553.00553.0016,600
Nov 10, 2022543.00552.00539.00552.00552.0013,600
Nov 09, 2022541.00542.00535.00541.00541.006,000
Nov 08, 2022540.00542.00535.00540.00540.007,700
Nov 07, 2022535.00535.00533.00535.00535.004,600
Nov 04, 2022533.00535.00530.00530.00530.006,100
Nov 02, 2022537.00537.00532.00532.00532.008,600
Nov 01, 2022541.00541.00535.00537.00537.003,400
Oct 31, 2022539.00540.00532.00533.00533.007,700
Oct 28, 2022541.00553.00535.00535.00535.0054,200
Oct 27, 2022542.00554.00539.00550.00550.0014,500
Oct 26, 2022540.00544.00535.00543.00543.006,700
Oct 25, 2022538.00540.00535.00540.00540.004,700
Oct 24, 2022538.00538.00533.00537.00537.003,600
Oct 21, 2022538.00538.00532.00532.00532.002,600
Oct 20, 2022539.00539.00534.00538.00538.005,200
Oct 19, 2022537.00539.00534.00539.00539.004,900
Oct 18, 2022534.00535.00528.00533.00533.007,800
Oct 17, 2022540.00541.00532.00532.00532.0016,500
Oct 14, 2022531.00543.00531.00539.00539.0016,900
Oct 13, 2022541.00541.00528.00528.00528.0013,100
Oct 12, 2022535.00541.00525.00541.00541.0014,300
Oct 11, 2022528.00537.00528.00537.00537.0013,500
Oct 07, 2022540.00540.00527.00530.00530.0025,500
Oct 06, 2022540.00541.00536.00541.00541.0010,100
Oct 05, 2022539.00540.00534.00536.00536.0013,500
Oct 04, 2022540.00542.00521.00534.00534.0053,900
Oct 03, 2022513.00513.00505.00507.00507.007,300
Sept 30, 2022517.00517.00508.00513.00513.006,900
Sept 29, 2022511.00518.00511.00517.00517.007,600
Sept 28, 2022520.00520.00510.00514.00514.0017,300
Sept 27, 2022525.00527.00521.00521.00521.009,500
Sept 26, 2022532.00535.00525.00525.00525.0013,800
Sept 22, 2022531.00534.00531.00532.00532.006,600
Sept 21, 2022536.00537.00530.00531.00531.0012,400
Sept 20, 2022538.00541.00537.00537.00537.008,400
Sept 16, 2022542.00546.00537.00537.00537.0013,900
Sept 15, 2022546.00549.00541.00542.00542.009,500
Sept 14, 2022545.00550.00544.00546.00546.0011,500
Sept 13, 2022547.00550.00546.00546.00546.005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...