Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,592.00
+8.00 (0.51%)
Jan 23, 2026, 3:08 PM JST
Japan Ecosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,548.00 | 1,548.00 | 1,523.00 | 1,528.00 | 1,528.00 | -0.46% | 1,500 |
| Dec 17, 2025 | 1,547.00 | 1,548.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.22% | 2,500 |
| Dec 16, 2025 | 1,555.00 | 1,555.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.13% | 2,700 |
| Dec 15, 2025 | 1,544.00 | 1,553.00 | 1,544.00 | 1,552.00 | 1,552.00 | 0.52% | 3,800 |
| Dec 12, 2025 | 1,551.00 | 1,558.00 | 1,530.00 | 1,544.00 | 1,544.00 | -0.45% | 4,300 |
| Dec 11, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.58% | 1,300 |
| Dec 10, 2025 | 1,567.00 | 1,568.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.38% | 600 |
| Dec 9, 2025 | 1,560.00 | 1,566.00 | 1,553.00 | 1,566.00 | 1,566.00 | 0.13% | 2,300 |
| Dec 8, 2025 | 1,552.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,564.00 | 0.58% | 3,400 |
| Dec 5, 2025 | 1,555.00 | 1,563.00 | 1,552.00 | 1,555.00 | 1,555.00 | -1.02% | 4,400 |
| Dec 4, 2025 | 1,568.00 | 1,575.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.09% | 3,800 |
| Dec 3, 2025 | 1,568.00 | 1,570.00 | 1,552.00 | 1,554.00 | 1,554.00 | 0.26% | 2,100 |
| Dec 2, 2025 | 1,554.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.26% | 6,200 |
| Dec 1, 2025 | 1,581.00 | 1,581.00 | 1,553.00 | 1,554.00 | 1,554.00 | -1.77% | 5,600 |
| Nov 28, 2025 | 1,575.00 | 1,585.00 | 1,575.00 | 1,582.00 | 1,582.00 | 0.64% | 3,200 |
| Nov 27, 2025 | 1,574.00 | 1,574.00 | 1,551.00 | 1,572.00 | 1,572.00 | 0.83% | 4,600 |
| Nov 26, 2025 | 1,532.00 | 1,560.00 | 1,532.00 | 1,559.00 | 1,559.00 | 1.76% | 7,000 |
| Nov 25, 2025 | 1,514.00 | 1,544.00 | 1,513.00 | 1,532.00 | 1,532.00 | 2.13% | 10,500 |
| Nov 21, 2025 | 1,500.00 | 1,505.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.27% | 1,900 |
| Nov 20, 2025 | 1,503.00 | 1,510.00 | 1,493.00 | 1,504.00 | 1,504.00 | 0.07% | 8,400 |
| Nov 19, 2025 | 1,516.00 | 1,516.00 | 1,502.00 | 1,503.00 | 1,503.00 | 0.07% | 1,600 |
| Nov 18, 2025 | 1,510.00 | 1,514.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.79% | 2,700 |
| Nov 17, 2025 | 1,510.00 | 1,515.00 | 1,510.00 | 1,514.00 | 1,514.00 | 0.13% | 2,900 |
| Nov 14, 2025 | 1,501.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.73% | 2,700 |
| Nov 13, 2025 | 1,499.00 | 1,505.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.86% | 3,500 |
| Nov 12, 2025 | 1,499.00 | 1,517.00 | 1,499.00 | 1,514.00 | 1,514.00 | 0.26% | 3,700 |
| Nov 11, 2025 | 1,517.00 | 1,517.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.46% | 2,200 |
| Nov 10, 2025 | 1,493.00 | 1,517.00 | 1,493.00 | 1,517.00 | 1,517.00 | 0.73% | 2,900 |