Echo Trading Co., Ltd. (TYO:7427)
Japan · Delayed Price · Currency is JPY 836.00
+4.00 (0.48%)
Sep 4, 2026, 3:30 PM JST
Echo Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 833.00 | 834.00 | 830.00 | 834.00 | - | 0.24% | 5,700 |
| Sep 3, 2026 | 839.00 | 840.00 | 828.00 | 832.00 | 832.00 | -0.36% | 5,000 |
| Sep 2, 2026 | 831.00 | 843.00 | 831.00 | 835.00 | 835.00 | 0.36% | 3,900 |
| Sep 1, 2026 | 832.00 | 844.00 | 831.00 | 832.00 | 832.00 | -0.36% | 8,900 |
| Aug 31, 2026 | 838.00 | 842.00 | 829.00 | 835.00 | 835.00 | -0.48% | 8,200 |
| Aug 28, 2026 | 827.00 | 843.00 | 827.00 | 839.00 | 839.00 | 2.19% | 9,700 |
| Aug 27, 2026 | 839.00 | 845.00 | 834.00 | 836.00 | 821.00 | 0.12% | 6,300 |
| Aug 26, 2026 | 849.00 | 850.00 | 821.00 | 835.00 | 820.02 | -1.76% | 89,000 |
| Aug 25, 2026 | 847.00 | 854.00 | 839.00 | 850.00 | 834.75 | 0.71% | 5,200 |
| Aug 24, 2026 | 832.00 | 849.00 | 832.00 | 844.00 | 828.86 | 1.56% | 7,600 |
| Aug 21, 2026 | 833.00 | 841.00 | 831.00 | 831.00 | 816.09 | 0.12% | 3,300 |
| Aug 20, 2026 | 832.00 | 832.00 | 830.00 | 830.00 | 815.11 | 0.12% | 3,600 |
| Aug 19, 2026 | 831.00 | 833.00 | 829.00 | 829.00 | 814.13 | -0.48% | 4,200 |
| Aug 18, 2026 | 836.00 | 836.00 | 830.00 | 833.00 | 818.05 | -0.24% | 2,300 |
| Aug 17, 2026 | 830.00 | 835.00 | 830.00 | 835.00 | 820.02 | 0.12% | 1,800 |
| Aug 14, 2026 | 842.00 | 842.00 | 829.00 | 834.00 | 819.04 | -0.48% | 4,000 |
| Aug 13, 2026 | 839.00 | 844.00 | 831.00 | 838.00 | 822.96 | 0.48% | 5,000 |
| Aug 12, 2026 | 825.00 | 835.00 | 820.00 | 834.00 | 819.04 | 1.71% | 7,200 |
| Aug 10, 2026 | 826.00 | 828.00 | 811.00 | 820.00 | 805.29 | -1.09% | 11,000 |
| Aug 7, 2026 | 828.00 | 830.00 | 828.00 | 829.00 | 814.13 | 0.12% | 2,700 |
| Aug 6, 2026 | 826.00 | 829.00 | 821.00 | 828.00 | 813.14 | 0.36% | 2,700 |
| Aug 5, 2026 | 823.00 | 833.00 | 823.00 | 825.00 | 810.20 | 0.36% | 5,700 |
| Aug 4, 2026 | 829.00 | 829.00 | 822.00 | 822.00 | 807.25 | -0.84% | 2,500 |
| Aug 3, 2026 | 827.00 | 829.00 | 825.00 | 829.00 | 814.13 | 0.61% | 3,900 |
| Jul 31, 2026 | 821.00 | 827.00 | 821.00 | 824.00 | 809.22 | 0.24% | 1,700 |
| Jul 30, 2026 | 821.00 | 829.00 | 821.00 | 822.00 | 807.25 | -0.12% | 7,300 |
| Jul 29, 2026 | 826.00 | 828.00 | 822.00 | 823.00 | 808.23 | -0.12% | 4,600 |
| Jul 28, 2026 | 823.00 | 827.00 | 823.00 | 824.00 | 809.22 | 0.12% | 3,200 |
| Jul 27, 2026 | 829.00 | 829.00 | 823.00 | 823.00 | 808.23 | -0.48% | 3,000 |
| Jul 24, 2026 | 821.00 | 827.00 | 820.00 | 827.00 | 812.16 | 0.61% | 2,500 |
| Jul 23, 2026 | 827.00 | 828.00 | 822.00 | 822.00 | 807.25 | -0.60% | 3,500 |
| Jul 22, 2026 | 827.00 | 830.00 | 826.00 | 827.00 | 812.16 | - | 3,300 |
| Jul 21, 2026 | 822.00 | 827.00 | 815.00 | 827.00 | 812.16 | 1.22% | 5,400 |
| Jul 17, 2026 | 822.00 | 822.00 | 816.00 | 817.00 | 802.34 | -0.61% | 4,600 |
| Jul 16, 2026 | 823.00 | 827.00 | 818.00 | 822.00 | 807.25 | 0.12% | 6,900 |
| Jul 15, 2026 | 826.00 | 826.00 | 818.00 | 821.00 | 806.27 | 0.12% | 3,100 |
| Jul 14, 2026 | 818.00 | 823.00 | 818.00 | 820.00 | 805.29 | 0.24% | 6,500 |
| Jul 13, 2026 | 819.00 | 844.00 | 817.00 | 818.00 | 803.32 | -3.54% | 25,000 |
| Jul 10, 2026 | 858.00 | 858.00 | 840.00 | 848.00 | 832.78 | 0.59% | 11,600 |
| Jul 9, 2026 | 850.00 | 850.00 | 843.00 | 843.00 | 827.87 | -0.59% | 2,500 |
| Jul 8, 2026 | 845.00 | 849.00 | 845.00 | 848.00 | 832.78 | 0.83% | 8,400 |
| Jul 7, 2026 | 845.00 | 845.00 | 841.00 | 841.00 | 825.91 | -0.47% | 4,400 |
| Jul 6, 2026 | 846.00 | 846.00 | 840.00 | 845.00 | 829.84 | - | 4,300 |
| Jul 3, 2026 | 842.00 | 845.00 | 841.00 | 845.00 | 829.84 | -0.12% | 3,800 |
| Jul 2, 2026 | 840.00 | 847.00 | 835.00 | 846.00 | 830.82 | 0.71% | 3,900 |
| Jul 1, 2026 | 837.00 | 840.00 | 835.00 | 840.00 | 824.93 | 0.48% | 2,500 |
| Jun 30, 2026 | 827.00 | 837.00 | 827.00 | 836.00 | 821.00 | 1.21% | 5,000 |
| Jun 29, 2026 | 832.00 | 832.00 | 826.00 | 826.00 | 811.18 | -0.48% | 1,300 |
| Jun 26, 2026 | 823.00 | 830.00 | 823.00 | 830.00 | 815.11 | - | 2,100 |
| Jun 25, 2026 | 831.00 | 831.00 | 823.00 | 830.00 | 815.11 | 0.97% | 4,200 |