Echo Trading Co., Ltd. (TYO:7427)
Japan · Delayed Price · Currency is JPY 834.00
+14.00 (1.71%)
Aug 12, 2026, 3:30 PM JST
Echo Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 825.00 | 835.00 | 820.00 | 834.00 | 834.00 | 1.71% | 7,200 |
| Aug 10, 2026 | 826.00 | 828.00 | 811.00 | 820.00 | 820.00 | -1.09% | 11,000 |
| Aug 7, 2026 | 828.00 | 830.00 | 828.00 | 829.00 | 829.00 | 0.12% | 2,700 |
| Aug 6, 2026 | 826.00 | 829.00 | 821.00 | 828.00 | 828.00 | 0.36% | 2,700 |
| Aug 5, 2026 | 823.00 | 833.00 | 823.00 | 825.00 | 825.00 | 0.36% | 5,700 |
| Aug 4, 2026 | 829.00 | 829.00 | 822.00 | 822.00 | 822.00 | -0.84% | 2,500 |
| Aug 3, 2026 | 827.00 | 829.00 | 825.00 | 829.00 | 829.00 | 0.61% | 3,900 |
| Jul 31, 2026 | 821.00 | 827.00 | 821.00 | 824.00 | 824.00 | 0.24% | 1,700 |
| Jul 30, 2026 | 821.00 | 829.00 | 821.00 | 822.00 | 822.00 | -0.12% | 7,300 |
| Jul 29, 2026 | 826.00 | 828.00 | 822.00 | 823.00 | 823.00 | -0.12% | 4,600 |
| Jul 28, 2026 | 823.00 | 827.00 | 823.00 | 824.00 | 824.00 | 0.12% | 3,200 |
| Jul 27, 2026 | 829.00 | 829.00 | 823.00 | 823.00 | 823.00 | -0.48% | 3,000 |
| Jul 24, 2026 | 821.00 | 827.00 | 820.00 | 827.00 | 827.00 | 0.61% | 2,500 |
| Jul 23, 2026 | 827.00 | 828.00 | 822.00 | 822.00 | 822.00 | -0.60% | 3,500 |
| Jul 22, 2026 | 827.00 | 830.00 | 826.00 | 827.00 | 827.00 | - | 3,300 |
| Jul 21, 2026 | 822.00 | 827.00 | 815.00 | 827.00 | 827.00 | 1.22% | 5,400 |
| Jul 17, 2026 | 822.00 | 822.00 | 816.00 | 817.00 | 817.00 | -0.61% | 4,600 |
| Jul 16, 2026 | 823.00 | 827.00 | 818.00 | 822.00 | 822.00 | 0.12% | 6,900 |
| Jul 15, 2026 | 826.00 | 826.00 | 818.00 | 821.00 | 821.00 | 0.12% | 3,100 |
| Jul 14, 2026 | 818.00 | 823.00 | 818.00 | 820.00 | 820.00 | 0.24% | 6,500 |
| Jul 13, 2026 | 819.00 | 844.00 | 817.00 | 818.00 | 818.00 | -3.54% | 25,000 |
| Jul 10, 2026 | 858.00 | 858.00 | 840.00 | 848.00 | 848.00 | 0.59% | 11,600 |
| Jul 9, 2026 | 850.00 | 850.00 | 843.00 | 843.00 | 843.00 | -0.59% | 2,500 |
| Jul 8, 2026 | 845.00 | 849.00 | 845.00 | 848.00 | 848.00 | 0.83% | 8,400 |
| Jul 7, 2026 | 845.00 | 845.00 | 841.00 | 841.00 | 841.00 | -0.47% | 4,400 |
| Jul 6, 2026 | 846.00 | 846.00 | 840.00 | 845.00 | 845.00 | - | 4,300 |
| Jul 3, 2026 | 842.00 | 845.00 | 841.00 | 845.00 | 845.00 | -0.12% | 3,800 |
| Jul 2, 2026 | 840.00 | 847.00 | 835.00 | 846.00 | 846.00 | 0.71% | 3,900 |
| Jul 1, 2026 | 837.00 | 840.00 | 835.00 | 840.00 | 840.00 | 0.48% | 2,500 |
| Jun 30, 2026 | 827.00 | 837.00 | 827.00 | 836.00 | 836.00 | 1.21% | 5,000 |
| Jun 29, 2026 | 832.00 | 832.00 | 826.00 | 826.00 | 826.00 | -0.48% | 1,300 |
| Jun 26, 2026 | 823.00 | 830.00 | 823.00 | 830.00 | 830.00 | - | 2,100 |
| Jun 25, 2026 | 831.00 | 831.00 | 823.00 | 830.00 | 830.00 | 0.97% | 4,200 |
| Jun 24, 2026 | 823.00 | 824.00 | 822.00 | 822.00 | 822.00 | -0.96% | 2,500 |
| Jun 23, 2026 | 837.00 | 837.00 | 830.00 | 830.00 | 830.00 | -0.60% | 5,800 |
| Jun 22, 2026 | 836.00 | 836.00 | 825.00 | 835.00 | 835.00 | 0.24% | 3,200 |
| Jun 19, 2026 | 838.00 | 839.00 | 827.00 | 833.00 | 833.00 | -0.12% | 3,900 |
| Jun 18, 2026 | 834.00 | 836.00 | 830.00 | 834.00 | 834.00 | 0.85% | 3,300 |
| Jun 17, 2026 | 818.00 | 839.00 | 818.00 | 827.00 | 827.00 | 1.10% | 9,300 |
| Jun 16, 2026 | 823.00 | 829.00 | 815.00 | 818.00 | 818.00 | -0.61% | 7,100 |
| Jun 15, 2026 | 821.00 | 828.00 | 820.00 | 823.00 | 823.00 | 0.24% | 3,000 |
| Jun 12, 2026 | 831.00 | 831.00 | 820.00 | 821.00 | 821.00 | 0.24% | 1,000 |
| Jun 11, 2026 | 818.00 | 826.00 | 818.00 | 819.00 | 819.00 | 0.12% | 3,300 |
| Jun 10, 2026 | 818.00 | 824.00 | 817.00 | 818.00 | 818.00 | - | 6,200 |
| Jun 9, 2026 | 821.00 | 829.00 | 818.00 | 818.00 | 818.00 | -0.97% | 9,300 |
| Jun 8, 2026 | 840.00 | 841.00 | 811.00 | 826.00 | 826.00 | -3.17% | 13,500 |
| 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 |