Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,600.00
+24.00 (1.52%)
Jun 24, 2026, 3:30 PM JST
Japan Ecosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,575.00 | 1,590.00 | 1,570.00 | 1,576.00 | 1,576.00 | -0.76% | 4,500 |
| Jun 22, 2026 | 1,601.00 | 1,614.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.81% | 3,300 |
| Jun 19, 2026 | 1,599.00 | 1,619.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.56% | 4,300 |
| Jun 18, 2026 | 1,625.00 | 1,625.00 | 1,585.00 | 1,610.00 | 1,610.00 | -0.31% | 4,400 |
| Jun 17, 2026 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 9,100 |
| Jun 16, 2026 | 1,600.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.25% | 4,200 |
| Jun 15, 2026 | 1,595.00 | 1,599.00 | 1,583.00 | 1,596.00 | 1,596.00 | 0.38% | 4,400 |
| Jun 12, 2026 | 1,587.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.51% | 1,500 |
| Jun 11, 2026 | 1,575.00 | 1,584.00 | 1,575.00 | 1,582.00 | 1,582.00 | 0.32% | 1,400 |
| Jun 10, 2026 | 1,588.00 | 1,588.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.19% | 300 |
| Jun 9, 2026 | 1,585.00 | 1,585.00 | 1,579.00 | 1,580.00 | 1,580.00 | 0.32% | 2,100 |
| Jun 8, 2026 | 1,589.00 | 1,598.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.13% | 4,800 |
| Jun 5, 2026 | 1,580.00 | 1,589.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.50% | 2,700 |
| Jun 4, 2026 | 1,589.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.44% | 3,500 |
| Jun 3, 2026 | 1,581.00 | 1,581.00 | 1,563.00 | 1,578.00 | 1,578.00 | - | 700 |
| Jun 2, 2026 | 1,552.00 | 1,579.00 | 1,551.00 | 1,578.00 | 1,578.00 | 0.45% | 5,900 |
| Jun 1, 2026 | 1,560.00 | 1,572.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.06% | 4,400 |
| May 29, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 1,900 |
| May 28, 2026 | 1,579.00 | 1,580.00 | 1,567.00 | 1,580.00 | 1,580.00 | 0.25% | 1,300 |
| May 27, 2026 | 1,551.00 | 1,580.00 | 1,551.00 | 1,576.00 | 1,576.00 | 0.96% | 2,000 |
| May 26, 2026 | 1,560.00 | 1,575.00 | 1,558.00 | 1,561.00 | 1,561.00 | -0.89% | 2,700 |
| May 25, 2026 | 1,580.00 | 1,580.00 | 1,542.00 | 1,575.00 | 1,575.00 | -0.32% | 6,300 |
| May 22, 2026 | 1,581.00 | 1,600.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.06% | 2,500 |
| May 21, 2026 | 1,592.00 | 1,600.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.19% | 3,900 |
| May 20, 2026 | 1,576.00 | 1,589.00 | 1,576.00 | 1,584.00 | 1,584.00 | -0.19% | 1,000 |
| May 19, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.70% | 2,200 |
| May 18, 2026 | 1,606.00 | 1,606.00 | 1,564.00 | 1,576.00 | 1,576.00 | 1.48% | 7,000 |
| May 15, 2026 | 1,554.00 | 1,555.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.19% | 3,200 |
| May 14, 2026 | 1,555.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,550.00 | -0.06% | 2,800 |
| May 13, 2026 | 1,555.00 | 1,555.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.77% | 1,100 |
| May 12, 2026 | 1,562.00 | 1,567.00 | 1,545.00 | 1,563.00 | 1,563.00 | 0.06% | 3,000 |
| May 11, 2026 | 1,532.00 | 1,570.00 | 1,532.00 | 1,562.00 | 1,562.00 | 1.03% | 4,800 |
| May 8, 2026 | 1,550.00 | 1,563.00 | 1,541.00 | 1,546.00 | 1,546.00 | -0.26% | 3,200 |
| May 7, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.32% | 4,700 |
| May 1, 2026 | 1,546.00 | 1,548.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1.38% | 2,500 |
| Apr 30, 2026 | 1,548.00 | 1,548.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.42% | 4,400 |
| Apr 28, 2026 | 1,536.00 | 1,546.00 | 1,530.00 | 1,546.00 | 1,546.00 | 0.65% | 4,900 |
| Apr 27, 2026 | 1,548.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.45% | 1,800 |
| Apr 24, 2026 | 1,546.00 | 1,546.00 | 1,532.00 | 1,543.00 | 1,543.00 | 0.78% | 1,700 |
| Apr 23, 2026 | 1,538.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.20% | 1,400 |
| Apr 22, 2026 | 1,541.00 | 1,541.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.52% | 2,300 |
| Apr 21, 2026 | 1,538.00 | 1,543.00 | 1,526.00 | 1,542.00 | 1,542.00 | 1.45% | 2,200 |
| Apr 20, 2026 | 1,515.00 | 1,528.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.13% | 6,300 |
| Apr 17, 2026 | 1,529.00 | 1,529.00 | 1,517.00 | 1,522.00 | 1,522.00 | - | 2,900 |
| Apr 16, 2026 | 1,527.00 | 1,535.00 | 1,519.00 | 1,522.00 | 1,522.00 | -0.07% | 4,800 |
| Apr 15, 2026 | 1,524.00 | 1,529.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.07% | 4,800 |
| Apr 14, 2026 | 1,531.00 | 1,535.00 | 1,521.00 | 1,524.00 | 1,524.00 | -0.46% | 6,500 |
| Apr 13, 2026 | 1,533.00 | 1,540.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.13% | 2,900 |
| Apr 10, 2026 | 1,545.00 | 1,548.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.07% | 3,000 |
| Apr 9, 2026 | 1,540.00 | 1,540.00 | 1,528.00 | 1,534.00 | 1,534.00 | -0.39% | 4,100 |