Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,620.00
+5.00 (0.31%)
At close: Mar 9, 2026
Japan Ecosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,618.00 | 1,618.00 | 1,612.00 | 1,615.00 | 1,615.00 | -0.25% | 2,500 |
| Mar 5, 2026 | 1,611.00 | 1,640.00 | 1,611.00 | 1,619.00 | 1,619.00 | 0.50% | 5,100 |
| Mar 4, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.65% | 10,600 |
| Mar 3, 2026 | 1,626.00 | 1,652.00 | 1,626.00 | 1,638.00 | 1,638.00 | 0.74% | 7,300 |
| Mar 2, 2026 | 1,640.00 | 1,645.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.85% | 13,200 |
| Feb 27, 2026 | 1,650.00 | 1,652.00 | 1,623.00 | 1,640.00 | 1,640.00 | -0.61% | 11,000 |
| Feb 26, 2026 | 1,641.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.92% | 11,100 |
| Feb 25, 2026 | 1,648.00 | 1,648.00 | 1,615.00 | 1,635.00 | 1,635.00 | 0.31% | 14,200 |
| Feb 24, 2026 | 1,599.00 | 1,630.00 | 1,596.00 | 1,630.00 | 1,630.00 | 2.58% | 25,200 |
| Feb 20, 2026 | 1,590.00 | 1,592.00 | 1,585.00 | 1,589.00 | 1,589.00 | -0.25% | 4,400 |
| Feb 19, 2026 | 1,602.00 | 1,607.00 | 1,591.00 | 1,593.00 | 1,593.00 | - | 2,000 |
| Feb 18, 2026 | 1,587.00 | 1,603.00 | 1,587.00 | 1,593.00 | 1,593.00 | -0.44% | 3,800 |
| Feb 17, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.76% | 3,900 |
| Feb 16, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,588.00 | 1,588.00 | 0.38% | 3,200 |
| Feb 13, 2026 | 1,604.00 | 1,614.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.06% | 3,700 |
| Feb 12, 2026 | 1,600.00 | 1,605.00 | 1,590.00 | 1,599.00 | 1,599.00 | - | 4,200 |
| Feb 10, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.50% | 2,500 |
| Feb 9, 2026 | 1,598.00 | 1,598.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.25% | 2,100 |
| Feb 6, 2026 | 1,600.00 | 1,603.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.06% | 4,100 |
| Feb 5, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.13% | 400 |
| Feb 4, 2026 | 1,602.00 | 1,602.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.38% | 2,600 |
| Feb 3, 2026 | 1,593.00 | 1,600.00 | 1,593.00 | 1,600.00 | 1,600.00 | 0.63% | 3,900 |
| Feb 2, 2026 | 1,583.00 | 1,591.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.13% | 4,000 |
| Jan 30, 2026 | 1,581.00 | 1,588.00 | 1,581.00 | 1,588.00 | 1,588.00 | 0.19% | 3,400 |
| Jan 29, 2026 | 1,581.00 | 1,589.00 | 1,581.00 | 1,585.00 | 1,585.00 | 0.25% | 3,700 |
| Jan 28, 2026 | 1,592.00 | 1,592.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.32% | 2,800 |
| Jan 27, 2026 | 1,592.00 | 1,594.00 | 1,582.00 | 1,586.00 | 1,586.00 | -0.38% | 2,900 |
| Jan 26, 2026 | 1,580.00 | 1,592.00 | 1,580.00 | 1,592.00 | 1,592.00 | - | 2,600 |
| Jan 23, 2026 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,592.00 | 0.51% | 2,500 |
| Jan 22, 2026 | 1,581.00 | 1,591.00 | 1,581.00 | 1,584.00 | 1,584.00 | 0.19% | 1,300 |
| Jan 21, 2026 | 1,590.00 | 1,592.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.75% | 6,200 |
| Jan 20, 2026 | 1,582.00 | 1,593.00 | 1,582.00 | 1,593.00 | 1,593.00 | 0.76% | 1,100 |
| Jan 19, 2026 | 1,593.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.06% | 3,400 |
| Jan 16, 2026 | 1,588.00 | 1,595.00 | 1,577.00 | 1,582.00 | 1,582.00 | -0.38% | 5,000 |
| Jan 15, 2026 | 1,590.00 | 1,595.00 | 1,582.00 | 1,588.00 | 1,588.00 | 0.32% | 3,600 |
| Jan 14, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.75% | 4,600 |
| Jan 13, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.25% | 5,600 |
| Jan 9, 2026 | 1,599.00 | 1,600.00 | 1,580.00 | 1,599.00 | 1,599.00 | - | 3,500 |
| Jan 8, 2026 | 1,599.00 | 1,600.00 | 1,595.00 | 1,599.00 | 1,599.00 | -0.06% | 1,700 |
| Jan 7, 2026 | 1,598.00 | 1,600.00 | 1,563.00 | 1,600.00 | 1,600.00 | 0.06% | 5,300 |
| Jan 6, 2026 | 1,575.00 | 1,600.00 | 1,572.00 | 1,599.00 | 1,599.00 | 2.37% | 6,400 |
| Jan 5, 2026 | 1,549.00 | 1,575.00 | 1,549.00 | 1,562.00 | 1,562.00 | 0.84% | 3,600 |
| Dec 30, 2025 | 1,567.00 | 1,569.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.96% | 2,500 |
| Dec 29, 2025 | 1,569.00 | 1,569.00 | 1,555.00 | 1,564.00 | 1,564.00 | 0.97% | 5,300 |
| Dec 26, 2025 | 1,542.00 | 1,549.00 | 1,528.00 | 1,549.00 | 1,549.00 | 1.71% | 5,500 |
| Dec 25, 2025 | 1,524.00 | 1,525.00 | 1,523.00 | 1,523.00 | 1,523.00 | - | 3,200 |
| Dec 24, 2025 | 1,520.00 | 1,523.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.13% | 4,000 |
| Dec 23, 2025 | 1,537.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.33% | 4,500 |
| Dec 22, 2025 | 1,529.00 | 1,536.00 | 1,529.00 | 1,530.00 | 1,530.00 | -0.39% | 2,600 |
| Dec 19, 2025 | 1,544.00 | 1,544.00 | 1,535.00 | 1,536.00 | 1,536.00 | 0.52% | 1,100 |