Echo Trading Co., Ltd. (TYO:7427)
Japan · Delayed Price · Currency is JPY 928.00
-3.00 (-0.32%)
Oct 2, 2025, 3:30 PM JST
Echo Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 931.00 | 932.00 | 924.00 | 928.00 | 928.00 | -0.32% | 4,000 |
| Oct 1, 2025 | 940.00 | 940.00 | 924.00 | 931.00 | 931.00 | -0.64% | 17,800 |
| Sep 30, 2025 | 937.00 | 949.00 | 937.00 | 937.00 | 937.00 | - | 6,100 |
| Sep 29, 2025 | 937.00 | 949.00 | 937.00 | 937.00 | 937.00 | 0.32% | 8,300 |
| Sep 26, 2025 | 948.00 | 948.00 | 930.00 | 934.00 | 934.00 | -1.68% | 15,400 |
| Sep 25, 2025 | 956.00 | 958.00 | 945.00 | 950.00 | 950.00 | -0.31% | 15,200 |
| Sep 24, 2025 | 942.00 | 953.00 | 935.00 | 953.00 | 953.00 | 1.38% | 19,200 |
| Sep 22, 2025 | 949.00 | 949.00 | 932.00 | 940.00 | 940.00 | -0.95% | 25,600 |
| Sep 19, 2025 | 933.00 | 949.00 | 926.00 | 949.00 | 949.00 | 2.82% | 106,800 |
| Sep 18, 2025 | 928.00 | 934.00 | 923.00 | 923.00 | 923.00 | -0.75% | 19,400 |
| Sep 17, 2025 | 927.00 | 930.00 | 921.00 | 930.00 | 930.00 | 0.22% | 19,400 |
| Sep 16, 2025 | 929.00 | 929.00 | 924.00 | 928.00 | 928.00 | -0.11% | 6,900 |
| Sep 12, 2025 | 929.00 | 929.00 | 924.00 | 929.00 | 929.00 | 0.54% | 5,200 |
| Sep 11, 2025 | 922.00 | 928.00 | 919.00 | 924.00 | 924.00 | 0.22% | 6,500 |
| Sep 10, 2025 | 930.00 | 930.00 | 920.00 | 922.00 | 922.00 | -0.75% | 4,700 |
| Sep 9, 2025 | 930.00 | 932.00 | 923.00 | 929.00 | 929.00 | 0.11% | 7,100 |
| Sep 8, 2025 | 935.00 | 935.00 | 925.00 | 928.00 | 928.00 | 0.22% | 6,100 |
| Sep 5, 2025 | 930.00 | 934.00 | 925.00 | 926.00 | 926.00 | -0.22% | 9,500 |
| Sep 4, 2025 | 910.00 | 928.00 | 910.00 | 928.00 | 928.00 | 2.20% | 9,500 |
| Sep 3, 2025 | 933.00 | 933.00 | 907.00 | 908.00 | 908.00 | -2.37% | 25,600 |
| Sep 2, 2025 | 923.00 | 930.00 | 921.00 | 930.00 | 930.00 | 0.22% | 11,800 |
| Sep 1, 2025 | 925.00 | 934.00 | 925.00 | 928.00 | 928.00 | - | 24,100 |
| Aug 29, 2025 | 925.00 | 931.00 | 922.00 | 928.00 | 928.00 | 0.54% | 9,900 |
| Aug 28, 2025 | 913.00 | 924.00 | 912.00 | 923.00 | 923.00 | -0.65% | 8,500 |
| Aug 27, 2025 | 917.00 | 936.00 | 917.00 | 929.00 | 914.00 | 0.65% | 18,600 |
| Aug 26, 2025 | 938.00 | 938.00 | 920.00 | 923.00 | 908.10 | -1.18% | 15,200 |
| Aug 25, 2025 | 939.00 | 939.00 | 932.00 | 934.00 | 918.92 | 0.32% | 9,800 |
| Aug 22, 2025 | 933.00 | 939.00 | 931.00 | 931.00 | 915.97 | -0.21% | 9,500 |
| Aug 21, 2025 | 940.00 | 940.00 | 933.00 | 933.00 | 917.94 | -0.21% | 7,000 |
| Aug 20, 2025 | 925.00 | 936.00 | 925.00 | 935.00 | 919.90 | 0.97% | 15,000 |
| Aug 19, 2025 | 918.00 | 926.00 | 916.00 | 926.00 | 911.05 | 1.20% | 10,300 |
| Aug 18, 2025 | 910.00 | 918.00 | 891.00 | 915.00 | 900.23 | 2.23% | 31,800 |
| Aug 15, 2025 | 899.00 | 903.00 | 888.00 | 895.00 | 880.55 | -0.44% | 8,000 |
| Aug 14, 2025 | 899.00 | 899.00 | 889.00 | 899.00 | 884.48 | 1.12% | 21,100 |
| Aug 13, 2025 | 894.00 | 897.00 | 887.00 | 889.00 | 874.65 | -0.56% | 15,200 |
| Aug 12, 2025 | 891.00 | 898.00 | 890.00 | 894.00 | 879.57 | -0.56% | 26,600 |
| Aug 8, 2025 | 898.00 | 905.00 | 893.00 | 899.00 | 884.48 | -0.55% | 9,100 |
| Aug 7, 2025 | 900.00 | 904.00 | 900.00 | 904.00 | 889.40 | 0.22% | 6,500 |
| Aug 6, 2025 | 899.00 | 908.00 | 895.00 | 902.00 | 887.44 | 0.67% | 14,200 |
| Aug 5, 2025 | 890.00 | 905.00 | 887.00 | 896.00 | 881.53 | 1.24% | 29,200 |
| Aug 4, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 870.71 | 0.57% | 9,000 |
| Aug 1, 2025 | 878.00 | 880.00 | 876.00 | 880.00 | 865.79 | 0.23% | 7,500 |
| Jul 31, 2025 | 875.00 | 878.00 | 868.00 | 878.00 | 863.82 | 0.80% | 9,300 |
| Jul 30, 2025 | 874.00 | 876.00 | 871.00 | 871.00 | 856.94 | -0.80% | 4,600 |
| Jul 29, 2025 | 873.00 | 878.00 | 868.00 | 878.00 | 863.82 | 1.15% | 12,700 |
| Jul 28, 2025 | 872.00 | 874.00 | 868.00 | 868.00 | 853.98 | -0.91% | 11,900 |
| Jul 25, 2025 | 871.00 | 876.00 | 871.00 | 876.00 | 861.86 | 0.57% | 7,500 |
| Jul 24, 2025 | 887.00 | 887.00 | 871.00 | 871.00 | 856.94 | -1.36% | 13,700 |
| Jul 23, 2025 | 871.00 | 883.00 | 871.00 | 883.00 | 868.74 | 1.38% | 11,900 |
| Jul 22, 2025 | 865.00 | 872.00 | 865.00 | 871.00 | 856.94 | 0.58% | 9,700 |