Echo Trading Co., Ltd. (TYO:7427)
Japan
· Delayed Price · Currency is JPY 870.00
-6.00 (-0.68%)
Apr 30, 2026, 1:55 PM JST
Echo Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 881.00 | 888.00 | 853.00 | 853.00 | 853.00 | -3.18% | 38,500 |
| Mar 19, 2026 | 896.00 | 902.00 | 881.00 | 881.00 | 881.00 | -1.89% | 3,600 |
| Mar 18, 2026 | 880.00 | 902.00 | 880.00 | 898.00 | 898.00 | 1.81% | 9,800 |
| Mar 17, 2026 | 881.00 | 890.00 | 881.00 | 882.00 | 882.00 | -0.45% | 6,100 |
| Mar 16, 2026 | 883.00 | 890.00 | 878.00 | 886.00 | 886.00 | 0.68% | 10,400 |
| Mar 13, 2026 | 876.00 | 887.00 | 873.00 | 880.00 | 880.00 | 0.23% | 11,400 |
| Mar 12, 2026 | 900.00 | 900.00 | 873.00 | 878.00 | 878.00 | -2.44% | 17,800 |
| Mar 11, 2026 | 903.00 | 903.00 | 891.00 | 900.00 | 900.00 | 0.67% | 6,000 |
| Mar 10, 2026 | 889.00 | 904.00 | 889.00 | 894.00 | 894.00 | 2.05% | 9,900 |
| Mar 9, 2026 | 892.00 | 894.00 | 862.00 | 876.00 | 876.00 | -3.20% | 24,600 |
| Mar 6, 2026 | 895.00 | 906.00 | 880.00 | 905.00 | 905.00 | 0.67% | 13,300 |
| Mar 5, 2026 | 893.00 | 907.00 | 893.00 | 899.00 | 899.00 | 0.67% | 12,600 |
| Mar 4, 2026 | 894.00 | 903.00 | 860.00 | 893.00 | 893.00 | -0.78% | 29,200 |
| Mar 3, 2026 | 908.00 | 910.00 | 898.00 | 900.00 | 900.00 | -0.88% | 31,900 |
| Mar 2, 2026 | 909.00 | 914.00 | 907.00 | 908.00 | 908.00 | -0.55% | 15,800 |
| Feb 27, 2026 | 918.00 | 918.00 | 910.00 | 913.00 | 913.00 | - | 16,400 |
| Feb 26, 2026 | 903.00 | 920.00 | 901.00 | 913.00 | 913.00 | -3.69% | 44,500 |
| Feb 25, 2026 | 948.00 | 949.00 | 937.00 | 948.00 | 933.00 | 1.28% | 32,500 |
| Feb 24, 2026 | 939.00 | 944.00 | 935.00 | 936.00 | 921.19 | 0.11% | 22,200 |
| Feb 20, 2026 | 932.00 | 943.00 | 930.00 | 935.00 | 920.21 | 0.43% | 19,900 |
| Feb 19, 2026 | 930.00 | 937.00 | 930.00 | 931.00 | 916.27 | 0.11% | 14,600 |
| Feb 18, 2026 | 930.00 | 935.00 | 930.00 | 930.00 | 915.28 | 0.11% | 8,900 |
| Feb 17, 2026 | 937.00 | 937.00 | 928.00 | 929.00 | 914.30 | -0.21% | 6,600 |
| Feb 16, 2026 | 931.00 | 935.00 | 926.00 | 931.00 | 916.27 | - | 15,000 |
| Feb 13, 2026 | 929.00 | 934.00 | 929.00 | 931.00 | 916.27 | 0.22% | 8,600 |
| Feb 12, 2026 | 937.00 | 937.00 | 928.00 | 929.00 | 914.30 | - | 18,100 |
| Feb 10, 2026 | 936.00 | 937.00 | 926.00 | 929.00 | 914.30 | -0.75% | 21,500 |
| Feb 9, 2026 | 946.00 | 947.00 | 933.00 | 936.00 | 921.19 | -0.11% | 19,800 |
| Feb 6, 2026 | 940.00 | 940.00 | 934.00 | 937.00 | 922.17 | 0.43% | 6,100 |
| Feb 5, 2026 | 936.00 | 941.00 | 932.00 | 933.00 | 918.24 | -0.32% | 13,400 |
| Feb 4, 2026 | 938.00 | 942.00 | 935.00 | 936.00 | 921.19 | 0.11% | 10,500 |
| Feb 3, 2026 | 937.00 | 940.00 | 934.00 | 935.00 | 920.21 | -0.21% | 9,100 |
| Feb 2, 2026 | 937.00 | 942.00 | 937.00 | 937.00 | 922.17 | -0.43% | 5,800 |
| Jan 30, 2026 | 934.00 | 942.00 | 933.00 | 941.00 | 926.11 | 0.64% | 4,500 |
| Jan 29, 2026 | 937.00 | 937.00 | 932.00 | 935.00 | 920.21 | -0.21% | 3,100 |
| Jan 28, 2026 | 942.00 | 942.00 | 936.00 | 937.00 | 922.17 | -0.21% | 3,900 |
| Jan 27, 2026 | 937.00 | 940.00 | 937.00 | 939.00 | 924.14 | -0.42% | 2,600 |
| Jan 26, 2026 | 943.00 | 943.00 | 937.00 | 943.00 | 928.08 | 0.53% | 6,100 |
| Jan 23, 2026 | 944.00 | 944.00 | 937.00 | 938.00 | 923.16 | -0.53% | 11,600 |
| Jan 22, 2026 | 934.00 | 944.00 | 934.00 | 943.00 | 928.08 | 0.96% | 16,100 |
| Jan 21, 2026 | 938.00 | 938.00 | 931.00 | 934.00 | 919.22 | -0.64% | 4,200 |
| Jan 20, 2026 | 938.00 | 943.00 | 934.00 | 940.00 | 925.13 | -0.11% | 8,200 |
| Jan 19, 2026 | 942.00 | 942.00 | 937.00 | 941.00 | 926.11 | 0.32% | 4,500 |
| Jan 16, 2026 | 941.00 | 942.00 | 931.00 | 938.00 | 923.16 | 0.11% | 9,900 |
| Jan 15, 2026 | 928.00 | 937.00 | 927.00 | 937.00 | 922.17 | 0.86% | 7,300 |
| Jan 14, 2026 | 926.00 | 929.00 | 919.00 | 929.00 | 914.30 | 0.22% | 10,700 |
| Jan 13, 2026 | 921.00 | 927.00 | 915.00 | 927.00 | 912.33 | -0.22% | 39,800 |
| Jan 9, 2026 | 942.00 | 945.00 | 929.00 | 929.00 | 914.30 | -1.48% | 32,900 |
| Jan 8, 2026 | 942.00 | 943.00 | 937.00 | 943.00 | 928.08 | 0.32% | 7,700 |
| Jan 7, 2026 | 939.00 | 944.00 | 939.00 | 940.00 | 925.13 | 0.21% | 12,900 |
| Jan 6, 2026 | 932.00 | 939.00 | 931.00 | 938.00 | 923.16 | 0.86% | 13,900 |
| Jan 5, 2026 | 932.00 | 935.00 | 927.00 | 930.00 | 915.28 | - | 13,700 |
| Dec 30, 2025 | 921.00 | 930.00 | 921.00 | 930.00 | 915.28 | 0.76% | 8,400 |
| Dec 29, 2025 | 912.00 | 923.00 | 911.00 | 923.00 | 908.40 | 1.32% | 7,800 |
| Dec 26, 2025 | 908.00 | 911.00 | 905.00 | 911.00 | 896.59 | 0.44% | 10,700 |
| Dec 25, 2025 | 909.00 | 909.00 | 902.00 | 907.00 | 892.65 | 0.55% | 6,900 |
| Dec 24, 2025 | 912.00 | 912.00 | 900.00 | 902.00 | 887.73 | -0.55% | 14,900 |
| Dec 23, 2025 | 912.00 | 914.00 | 896.00 | 907.00 | 892.65 | -0.87% | 23,400 |
| Dec 22, 2025 | 916.00 | 916.00 | 910.00 | 915.00 | 900.52 | 0.22% | 4,300 |
| Dec 19, 2025 | 909.00 | 913.00 | 908.00 | 913.00 | 898.55 | 0.66% | 4,700 |
| Dec 18, 2025 | 906.00 | 913.00 | 906.00 | 907.00 | 892.65 | -0.11% | 5,000 |
| Dec 17, 2025 | 910.00 | 916.00 | 908.00 | 908.00 | 893.63 | -0.22% | 3,200 |
| Dec 16, 2025 | 912.00 | 919.00 | 910.00 | 910.00 | 895.60 | -0.11% | 4,600 |
| Dec 15, 2025 | 917.00 | 920.00 | 911.00 | 911.00 | 896.59 | -0.33% | 8,000 |
| Dec 12, 2025 | 923.00 | 923.00 | 911.00 | 914.00 | 899.54 | -0.22% | 3,500 |
| Dec 11, 2025 | 922.00 | 925.00 | 915.00 | 916.00 | 901.51 | -0.33% | 7,400 |
| Dec 10, 2025 | 923.00 | 923.00 | 915.00 | 919.00 | 904.46 | 0.88% | 6,900 |
| Dec 9, 2025 | 918.00 | 920.00 | 911.00 | 911.00 | 896.59 | -0.76% | 5,200 |
| Dec 8, 2025 | 922.00 | 922.00 | 913.00 | 918.00 | 903.47 | -0.11% | 11,200 |
| Dec 5, 2025 | 915.00 | 920.00 | 913.00 | 919.00 | 904.46 | 0.44% | 3,200 |
| Dec 4, 2025 | 919.00 | 919.00 | 915.00 | 915.00 | 900.52 | 0.11% | 3,700 |
| Dec 3, 2025 | 918.00 | 918.00 | 913.00 | 914.00 | 899.54 | 0.11% | 2,700 |
| Dec 2, 2025 | 910.00 | 913.00 | 910.00 | 913.00 | 898.55 | 0.33% | 3,300 |
| Dec 1, 2025 | 912.00 | 912.00 | 910.00 | 910.00 | 895.60 | -0.33% | 6,300 |