Canada markets open in 1 hour 23 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
628.00+8.00 (+1.29%)
At close: 03:15PM JST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 2022546.00550.00546.00546.00546.008,000
Sept 09, 2022550.00554.00546.00548.00548.0012,200
Sept 08, 2022551.00555.00550.00551.00551.009,300
Sept 07, 2022553.00553.00551.00551.00551.005,400
Sept 06, 2022552.00555.00552.00552.00552.005,300
Sept 05, 2022558.00558.00551.00552.00552.009,700
Sept 02, 2022562.00562.00560.00561.00561.006,000
Sept 01, 2022563.00566.00562.00562.00562.008,000
Aug 31, 2022564.00566.00564.00566.00566.003,300
Aug 30, 2022567.00567.00562.00567.00567.0010,600
Aug 30, 202211 Dividend
Aug 29, 2022573.00578.00573.00573.00562.0040,800
Aug 26, 2022574.00580.00574.00578.00566.9012,800
Aug 25, 2022575.00575.00572.00575.00563.967,900
Aug 24, 2022579.00579.00570.00573.00562.008,000
Aug 23, 2022572.00575.00572.00573.00562.004,200
Aug 22, 2022577.00579.00573.00575.00563.965,700
Aug 19, 2022570.00575.00570.00575.00563.964,900
Aug 18, 2022567.00574.00567.00572.00561.025,800
Aug 17, 2022567.00572.00567.00569.00558.0810,200
Aug 16, 2022569.00569.00567.00569.00558.084,600
Aug 15, 2022567.00570.00567.00568.00557.1010,800
Aug 12, 2022568.00571.00567.00568.00557.108,000
Aug 10, 2022568.00571.00567.00568.00557.104,300
Aug 09, 2022568.00570.00567.00570.00559.063,800
Aug 08, 2022572.00576.00568.00568.00557.108,400
Aug 05, 2022566.00569.00566.00569.00558.082,300
Aug 04, 2022565.00569.00565.00569.00558.084,500
Aug 03, 2022566.00568.00565.00566.00555.135,000
Aug 02, 2022570.00570.00565.00565.00554.155,400
Aug 01, 2022566.00570.00565.00570.00559.063,800
Jul 29, 2022566.00570.00565.00566.00555.136,600
Jul 28, 2022569.00570.00565.00565.00554.156,700
Jul 27, 2022570.00570.00566.00566.00555.133,400
Jul 26, 2022567.00572.00567.00569.00558.082,200
Jul 25, 2022564.00572.00564.00568.00557.105,000
Jul 22, 2022574.00574.00568.00568.00557.105,600
Jul 21, 2022567.00571.00565.00571.00560.045,200
Jul 20, 2022568.00568.00564.00568.00557.105,100
Jul 19, 2022570.00570.00562.00562.00551.216,800
Jul 15, 2022568.00574.00566.00566.00555.135,000
Jul 14, 2022567.00573.00567.00568.00557.102,200
Jul 13, 2022571.00573.00567.00567.00556.123,200
Jul 12, 2022581.00581.00566.00566.00555.138,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...