Echo Trading Co., Ltd. (TYO:7427)
Japan · Delayed Price · Currency is JPY 853.00
+23.00 (2.77%)
Jun 5, 2026, 3:30 PM JST
Echo Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 832.00 | 853.00 | 832.00 | 853.00 | 853.00 | 2.77% | 7,300 |
| Jun 4, 2026 | 825.00 | 830.00 | 823.00 | 830.00 | 830.00 | 0.48% | 4,300 |
| Jun 3, 2026 | 815.00 | 826.00 | 815.00 | 826.00 | 826.00 | 1.23% | 10,200 |
| Jun 2, 2026 | 819.00 | 829.00 | 815.00 | 816.00 | 816.00 | -0.61% | 10,400 |
| Jun 1, 2026 | 838.00 | 845.00 | 819.00 | 821.00 | 821.00 | -2.73% | 27,900 |
| May 29, 2026 | 841.00 | 850.00 | 841.00 | 844.00 | 844.00 | 0.24% | 2,200 |
| May 28, 2026 | 843.00 | 846.00 | 840.00 | 842.00 | 842.00 | 0.24% | 4,600 |
| May 27, 2026 | 838.00 | 848.00 | 838.00 | 840.00 | 840.00 | - | 8,200 |
| May 26, 2026 | 843.00 | 843.00 | 836.00 | 840.00 | 840.00 | -0.47% | 14,400 |
| May 25, 2026 | 844.00 | 850.00 | 839.00 | 844.00 | 844.00 | -0.24% | 18,800 |
| May 22, 2026 | 857.00 | 857.00 | 844.00 | 846.00 | 846.00 | 0.48% | 6,500 |
| May 21, 2026 | 849.00 | 854.00 | 842.00 | 842.00 | 842.00 | 0.48% | 4,600 |
| May 20, 2026 | 859.00 | 859.00 | 838.00 | 838.00 | 838.00 | -2.44% | 18,300 |
| May 19, 2026 | 853.00 | 859.00 | 849.00 | 859.00 | 859.00 | 0.82% | 7,600 |
| May 18, 2026 | 862.00 | 864.00 | 851.00 | 852.00 | 852.00 | -1.50% | 7,400 |
| May 15, 2026 | 871.00 | 880.00 | 865.00 | 865.00 | 865.00 | -0.12% | 5,100 |
| May 14, 2026 | 873.00 | 874.00 | 865.00 | 866.00 | 866.00 | -0.46% | 3,500 |
| May 13, 2026 | 870.00 | 875.00 | 868.00 | 870.00 | 870.00 | 0.12% | 4,800 |
| May 12, 2026 | 869.00 | 873.00 | 869.00 | 869.00 | 869.00 | - | 3,300 |
| May 11, 2026 | 870.00 | 874.00 | 866.00 | 869.00 | 869.00 | - | 8,600 |
| May 8, 2026 | 878.00 | 878.00 | 866.00 | 869.00 | 869.00 | -0.69% | 12,300 |
| May 7, 2026 | 882.00 | 882.00 | 869.00 | 875.00 | 875.00 | 0.69% | 8,700 |
| May 1, 2026 | 878.00 | 878.00 | 869.00 | 869.00 | 869.00 | -0.46% | 5,400 |
| Apr 30, 2026 | 876.00 | 877.00 | 866.00 | 873.00 | 873.00 | -0.34% | 5,900 |
| Apr 28, 2026 | 866.00 | 876.00 | 866.00 | 876.00 | 876.00 | 0.81% | 6,300 |
| Apr 27, 2026 | 889.00 | 889.00 | 867.00 | 869.00 | 869.00 | -2.25% | 17,500 |
| Apr 24, 2026 | 880.00 | 895.00 | 875.00 | 889.00 | 889.00 | 1.48% | 9,900 |
| Apr 23, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | -0.45% | 8,700 |
| Apr 22, 2026 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.12% | 3,000 |
| Apr 21, 2026 | 882.00 | 891.00 | 881.00 | 890.00 | 890.00 | 1.02% | 6,300 |
| Apr 20, 2026 | 876.00 | 882.00 | 868.00 | 881.00 | 881.00 | 0.57% | 9,600 |
| Apr 17, 2026 | 871.00 | 876.00 | 871.00 | 876.00 | 876.00 | 0.57% | 4,400 |
| Apr 16, 2026 | 875.00 | 875.00 | 867.00 | 871.00 | 871.00 | - | 7,500 |
| Apr 15, 2026 | 873.00 | 874.00 | 869.00 | 871.00 | 871.00 | - | 5,200 |
| Apr 14, 2026 | 869.00 | 877.00 | 867.00 | 871.00 | 871.00 | 0.23% | 9,000 |
| Apr 13, 2026 | 870.00 | 880.00 | 865.00 | 869.00 | 869.00 | -0.91% | 20,200 |
| Apr 10, 2026 | 884.00 | 890.00 | 877.00 | 877.00 | 877.00 | -0.90% | 7,900 |
| Apr 9, 2026 | 894.00 | 894.00 | 877.00 | 885.00 | 885.00 | -0.23% | 12,200 |
| Apr 8, 2026 | 880.00 | 896.00 | 880.00 | 887.00 | 887.00 | 0.80% | 8,300 |
| Apr 7, 2026 | 899.00 | 899.00 | 879.00 | 880.00 | 880.00 | -0.45% | 34,400 |
| Apr 6, 2026 | 898.00 | 898.00 | 883.00 | 884.00 | 884.00 | -0.11% | 13,100 |
| Apr 3, 2026 | 886.00 | 895.00 | 885.00 | 885.00 | 885.00 | -0.11% | 7,000 |
| Apr 2, 2026 | 887.00 | 887.00 | 876.00 | 886.00 | 886.00 | 1.14% | 5,300 |
| Apr 1, 2026 | 886.00 | 890.00 | 871.00 | 876.00 | 876.00 | 0.34% | 11,600 |
| Mar 31, 2026 | 867.00 | 890.00 | 867.00 | 873.00 | 873.00 | 0.34% | 6,500 |
| Mar 30, 2026 | 870.00 | 875.00 | 862.00 | 870.00 | 870.00 | -0.80% | 16,300 |
| Mar 27, 2026 | 873.00 | 896.00 | 871.00 | 877.00 | 877.00 | -0.45% | 19,200 |
| Mar 26, 2026 | 890.00 | 891.00 | 879.00 | 881.00 | 881.00 | -1.01% | 10,800 |
| Mar 25, 2026 | 884.00 | 890.00 | 874.00 | 890.00 | 890.00 | 1.48% | 11,600 |
| Mar 24, 2026 | 863.00 | 883.00 | 863.00 | 877.00 | 877.00 | 2.81% | 92,900 |