Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,198.00-19.00 (-1.56%)
At close: 03:15PM JST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241,217.001,217.001,193.001,198.001,198.0082,400
Feb 29, 20241,230.001,239.001,208.001,217.001,217.0087,800
Feb 28, 20241,214.001,247.001,212.001,246.001,246.0091,700
Feb 28, 202414 Dividend
Feb 27, 20241,240.001,252.001,229.001,230.001,216.00131,300
Feb 26, 20241,254.001,264.001,236.001,236.001,221.9362,300
Feb 22, 20241,268.001,274.001,240.001,245.001,230.8366,800
Feb 21, 20241,269.001,273.001,252.001,264.001,249.6138,500
Feb 20, 20241,265.001,269.001,253.001,263.001,248.6247,700
Feb 19, 20241,220.001,271.001,220.001,270.001,255.5496,100
Feb 16, 20241,200.001,222.001,198.001,215.001,201.1768,800
Feb 15, 20241,209.001,216.001,191.001,196.001,182.3994,500
Feb 14, 20241,210.001,226.001,199.001,207.001,193.2676,000
Feb 13, 20241,232.001,246.001,210.001,218.001,204.1492,700
Feb 09, 20241,254.001,256.001,228.001,228.001,214.0253,900
Feb 08, 20241,234.001,259.001,234.001,244.001,229.8475,400
Feb 07, 20241,223.001,240.001,218.001,233.001,218.9735,100
Feb 06, 20241,216.001,240.001,214.001,228.001,214.0258,600
Feb 05, 20241,224.001,230.001,212.001,220.001,206.1142,900
Feb 02, 20241,210.001,228.001,203.001,215.001,201.1753,000
Feb 01, 20241,222.001,236.001,214.001,218.001,204.1460,300
Jan 31, 20241,261.001,261.001,219.001,226.001,212.05107,400
Jan 30, 20241,234.001,258.001,231.001,251.001,236.76103,500
Jan 29, 20241,213.001,231.001,212.001,225.001,211.0659,900
Jan 26, 20241,201.001,222.001,199.001,209.001,195.2476,300
Jan 25, 20241,217.001,217.001,197.001,202.001,188.3294,200
Jan 24, 20241,230.001,239.001,212.001,217.001,203.1583,000
Jan 23, 20241,263.001,263.001,225.001,225.001,211.06135,500
Jan 22, 20241,262.001,262.001,262.001,262.001,247.6497,800
Jan 19, 20241,233.001,240.001,213.001,220.001,206.1182,300
Jan 18, 20241,242.001,258.001,215.001,230.001,216.00176,300
Jan 17, 20241,264.001,273.001,242.001,242.001,227.8684,100
Jan 16, 20241,286.001,286.001,246.001,256.001,241.70132,600
Jan 15, 20241,275.001,306.001,272.001,285.001,270.3762,400
Jan 12, 20241,320.001,323.001,242.001,265.001,250.60530,000
Jan 11, 20241,424.001,424.001,379.001,380.001,364.29256,800
Jan 10, 20241,423.001,428.001,396.001,410.001,393.95118,800
Jan 09, 20241,469.001,473.001,407.001,425.001,408.78133,500
Jan 05, 20241,480.001,516.001,460.001,465.001,448.3397,400
Jan 04, 20241,405.001,486.001,386.001,460.001,443.38130,100
Dec 29, 20231,450.001,460.001,379.001,405.001,389.01188,000
Dec 28, 20231,451.001,482.001,420.001,462.001,445.3672,300
Dec 27, 20231,472.001,489.001,451.001,454.001,437.4550,300
Dec 26, 20231,461.001,482.001,443.001,472.001,455.2553,600
Dec 25, 20231,536.001,536.001,455.001,456.001,439.4351,100
Dec 22, 20231,565.001,577.001,515.001,517.001,499.7380,000
Dec 21, 20231,567.001,609.001,564.001,571.001,553.1261,800
Dec 20, 20231,565.001,608.001,542.001,598.001,579.81105,400
Dec 19, 20231,462.001,566.001,457.001,566.001,548.18133,600
Dec 18, 20231,454.001,468.001,430.001,457.001,440.4235,000
Dec 15, 20231,445.001,478.001,418.001,455.001,438.4453,500
Dec 14, 20231,480.001,510.001,443.001,452.001,435.4756,000
Dec 13, 20231,454.001,483.001,451.001,474.001,457.2258,900
Dec 12, 20231,455.001,462.001,415.001,454.001,437.4547,400
Dec 11, 20231,430.001,452.001,418.001,452.001,435.4742,300
Dec 08, 20231,426.001,453.001,417.001,423.001,406.8036,500
Dec 07, 20231,400.001,451.001,384.001,442.001,425.5960,900
Dec 06, 20231,393.001,430.001,393.001,423.001,406.8034,800
Dec 05, 20231,409.001,430.001,392.001,392.001,376.1646,800
Dec 04, 20231,436.001,441.001,374.001,413.001,396.92109,600
Dec 01, 20231,490.001,499.001,447.001,454.001,437.4565,000
Nov 30, 20231,423.001,492.001,415.001,492.001,475.0291,700
Nov 29, 20231,395.001,450.001,390.001,441.001,424.60128,700
Nov 28, 20231,335.001,368.001,335.001,355.001,339.5836,600
Nov 27, 20231,346.001,358.001,330.001,335.001,319.8018,800
Nov 24, 20231,344.001,362.001,336.001,338.001,322.7727,100
Nov 22, 20231,328.001,352.001,328.001,338.001,322.7733,400
Nov 21, 20231,330.001,357.001,325.001,335.001,319.8055,400
Nov 20, 20231,313.001,328.001,300.001,316.001,301.0232,400
Nov 17, 20231,276.001,306.001,270.001,301.001,286.1964,300
Nov 16, 20231,331.001,335.001,285.001,290.001,275.3287,800
Nov 15, 20231,333.001,350.001,319.001,329.001,313.8743,600
Nov 14, 20231,315.001,348.001,315.001,324.001,308.9348,600
Nov 13, 20231,344.001,344.001,313.001,328.001,312.8870,200
Nov 10, 20231,344.001,358.001,320.001,352.001,336.6177,600
Nov 09, 20231,390.001,390.001,345.001,371.001,355.40113,800
Nov 08, 20231,458.001,467.001,386.001,390.001,374.1894,300
Nov 07, 20231,457.001,464.001,427.001,441.001,424.6083,300
Nov 06, 20231,487.001,500.001,447.001,461.001,444.3778,600
Nov 02, 20231,436.001,480.001,429.001,472.001,455.25110,200
Nov 01, 20231,429.001,456.001,394.001,420.001,403.8498,700
Oct 31, 20231,382.001,418.001,365.001,404.001,388.0285,000
Oct 30, 20231,433.001,433.001,379.001,379.001,363.30100,800
Oct 27, 20231,338.001,426.001,335.001,426.001,409.77100,700
Oct 26, 20231,338.001,351.001,321.001,342.001,326.7367,100
Oct 25, 20231,375.001,397.001,361.001,365.001,349.4693,000
Oct 24, 20231,350.001,387.001,287.001,363.001,347.49213,600
Oct 23, 20231,391.001,416.001,332.001,338.001,322.77239,400
Oct 20, 20231,431.001,447.001,380.001,402.001,386.04107,200
Oct 19, 20231,492.001,508.001,433.001,449.001,432.51133,400
Oct 18, 20231,517.001,544.001,489.001,518.001,500.7290,000
Oct 17, 20231,451.001,538.001,451.001,518.001,500.72168,100
Oct 16, 20231,470.001,480.001,403.001,452.001,435.47171,200
Oct 13, 20231,436.001,537.001,422.001,486.001,469.09331,200
Oct 12, 20231,380.001,457.001,365.001,437.001,420.64188,400
Oct 11, 20231,520.001,540.001,373.001,379.001,363.30394,000
Oct 10, 20231,430.001,550.001,317.001,519.001,501.71603,900
Oct 06, 20231,490.001,532.001,451.001,490.001,473.04256,200
Oct 05, 20231,477.001,491.001,429.001,471.001,454.26174,200
Oct 04, 20231,432.001,487.001,411.001,440.001,423.61317,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...