Echo Trading Co., Ltd. (TYO:7427)
Japan · Delayed Price · Currency is JPY 800.00
-17.00 (-2.08%)
Nov 6, 2026, 3:30 PM JST
Echo Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 809.00 | 811.00 | 781.00 | 800.00 | 800.00 | -2.08% | 21,700 |
| Nov 5, 2026 | 821.00 | 821.00 | 814.00 | 817.00 | 817.00 | 0.49% | 1,500 |
| Nov 4, 2026 | 819.00 | 826.00 | 811.00 | 813.00 | 813.00 | -0.25% | 9,700 |
| Nov 2, 2026 | 820.00 | 821.00 | 815.00 | 815.00 | 815.00 | -1.21% | 8,300 |
| Oct 30, 2026 | 824.00 | 825.00 | 823.00 | 825.00 | 825.00 | 0.12% | 4,500 |
| Oct 29, 2026 | 823.00 | 825.00 | 820.00 | 824.00 | 824.00 | -0.12% | 3,700 |
| Oct 28, 2026 | 824.00 | 825.00 | 824.00 | 825.00 | 825.00 | -0.12% | 800 |
| Oct 27, 2026 | 826.00 | 826.00 | 819.00 | 826.00 | 826.00 | -0.36% | 3,300 |
| Oct 26, 2026 | 822.00 | 829.00 | 822.00 | 829.00 | 829.00 | 1.34% | 9,100 |
| Oct 23, 2026 | 821.00 | 826.00 | 816.00 | 818.00 | 818.00 | -0.37% | 17,300 |
| Oct 22, 2026 | 828.00 | 828.00 | 821.00 | 821.00 | 821.00 | -0.73% | 1,600 |
| Oct 21, 2026 | 826.00 | 827.00 | 824.00 | 827.00 | 827.00 | 0.36% | 4,900 |
| Oct 20, 2026 | 821.00 | 830.00 | 821.00 | 824.00 | 824.00 | 0.37% | 3,100 |
| Oct 19, 2026 | 820.00 | 828.00 | 820.00 | 821.00 | 821.00 | 0.24% | 8,500 |
| Oct 16, 2026 | 830.00 | 830.00 | 819.00 | 819.00 | 819.00 | -0.12% | 6,800 |
| Oct 15, 2026 | 820.00 | 833.00 | 819.00 | 820.00 | 820.00 | -0.12% | 4,400 |
| Oct 14, 2026 | 818.00 | 830.00 | 818.00 | 821.00 | 821.00 | -0.12% | 4,400 |
| Oct 13, 2026 | 824.00 | 825.00 | 820.00 | 822.00 | 822.00 | -0.24% | 7,200 |
| Oct 9, 2026 | 827.00 | 828.00 | 821.00 | 824.00 | 824.00 | -0.36% | 5,000 |
| Oct 8, 2026 | 831.00 | 831.00 | 818.00 | 827.00 | 827.00 | 0.12% | 12,600 |
| Oct 7, 2026 | 838.00 | 838.00 | 816.00 | 826.00 | 826.00 | -0.96% | 11,500 |
| Oct 6, 2026 | 815.00 | 838.00 | 815.00 | 834.00 | 834.00 | 0.97% | 16,500 |
| Oct 5, 2026 | 837.00 | 837.00 | 826.00 | 826.00 | 826.00 | -0.36% | 3,500 |
| Oct 2, 2026 | 835.00 | 835.00 | 828.00 | 829.00 | 829.00 | -0.48% | 2,200 |
| Oct 1, 2026 | 834.00 | 834.00 | 829.00 | 833.00 | 833.00 | - | 1,500 |
| Sep 30, 2026 | 832.00 | 833.00 | 828.00 | 833.00 | 833.00 | 0.12% | 1,700 |
| Sep 29, 2026 | 829.00 | 832.00 | 825.00 | 832.00 | 832.00 | - | 6,100 |
| Sep 28, 2026 | 833.00 | 833.00 | 827.00 | 832.00 | 832.00 | -0.60% | 5,100 |
| Sep 25, 2026 | 838.00 | 838.00 | 827.00 | 837.00 | 837.00 | -0.12% | 2,300 |
| Sep 24, 2026 | 854.00 | 854.00 | 820.00 | 838.00 | 838.00 | -0.24% | 82,000 |
| Sep 18, 2026 | 834.00 | 841.00 | 834.00 | 840.00 | 840.00 | 0.72% | 6,500 |
| Sep 17, 2026 | 827.00 | 835.00 | 827.00 | 834.00 | 834.00 | 0.60% | 6,600 |
| Sep 16, 2026 | 824.00 | 829.00 | 824.00 | 829.00 | 829.00 | 0.97% | 800 |
| Sep 15, 2026 | 824.00 | 831.00 | 820.00 | 821.00 | 821.00 | -0.36% | 6,800 |
| Sep 14, 2026 | 824.00 | 830.00 | 824.00 | 824.00 | 824.00 | -0.72% | 1,200 |
| Sep 11, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 830.00 | 0.12% | 1,200 |
| Sep 10, 2026 | 825.00 | 830.00 | 822.00 | 829.00 | 829.00 | 0.48% | 4,900 |
| Sep 9, 2026 | 830.00 | 831.00 | 824.00 | 825.00 | 825.00 | -0.36% | 4,600 |
| Sep 8, 2026 | 832.00 | 834.00 | 828.00 | 828.00 | 828.00 | -0.72% | 2,100 |
| Sep 7, 2026 | 836.00 | 836.00 | 833.00 | 834.00 | 834.00 | -0.24% | 2,400 |
| Sep 4, 2026 | 833.00 | 837.00 | 830.00 | 836.00 | 836.00 | 0.48% | 2,200 |
| 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 |