Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,563.00
+1.00 (0.06%)
May 12, 2026, 3:30 PM JST
Japan Ecosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,562.00 | 1,567.00 | 1,550.00 | 1,551.00 | - | -0.70% | 1,600 |
| 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 |
| Apr 8, 2026 | 1,538.00 | 1,541.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.13% | 8,700 |
| Apr 7, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,538.00 | 1,538.00 | -0.13% | 3,100 |
| Apr 6, 2026 | 1,536.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.13% | 4,100 |
| Apr 3, 2026 | 1,541.00 | 1,545.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.84% | 2,800 |
| Apr 2, 2026 | 1,571.00 | 1,572.00 | 1,541.00 | 1,551.00 | 1,551.00 | -0.77% | 3,200 |
| Apr 1, 2026 | 1,558.00 | 1,572.00 | 1,555.00 | 1,563.00 | 1,563.00 | 1.76% | 3,600 |
| Mar 31, 2026 | 1,545.00 | 1,548.00 | 1,523.00 | 1,536.00 | 1,536.00 | -0.32% | 6,800 |
| Mar 30, 2026 | 1,477.00 | 1,564.00 | 1,477.00 | 1,541.00 | 1,541.00 | -5.46% | 23,300 |
| Mar 27, 2026 | 1,640.00 | 1,648.00 | 1,622.00 | 1,630.00 | 1,621.00 | -0.61% | 18,100 |
| Mar 26, 2026 | 1,649.00 | 1,650.00 | 1,639.00 | 1,640.00 | 1,630.94 | -0.43% | 10,800 |
| Mar 25, 2026 | 1,644.00 | 1,650.00 | 1,644.00 | 1,647.00 | 1,637.91 | 0.24% | 10,200 |
| Mar 24, 2026 | 1,645.00 | 1,645.00 | 1,633.00 | 1,643.00 | 1,633.93 | 0.18% | 8,600 |
| Mar 23, 2026 | 1,633.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,630.94 | 0.31% | 13,600 |
| Mar 19, 2026 | 1,635.00 | 1,642.00 | 1,633.00 | 1,635.00 | 1,625.97 | -0.30% | 5,100 |
| Mar 18, 2026 | 1,644.00 | 1,644.00 | 1,634.00 | 1,640.00 | 1,630.94 | 0.37% | 2,900 |
| Mar 17, 2026 | 1,641.00 | 1,645.00 | 1,630.00 | 1,634.00 | 1,624.98 | -0.31% | 5,900 |
| Mar 16, 2026 | 1,631.00 | 1,639.00 | 1,625.00 | 1,639.00 | 1,629.95 | 0.49% | 4,600 |
| Mar 13, 2026 | 1,638.00 | 1,638.00 | 1,620.00 | 1,631.00 | 1,621.99 | 0.49% | 5,000 |
| Mar 12, 2026 | 1,627.00 | 1,642.00 | 1,620.00 | 1,623.00 | 1,614.04 | -0.25% | 4,700 |
| Mar 11, 2026 | 1,642.00 | 1,644.00 | 1,625.00 | 1,627.00 | 1,618.02 | 0.43% | 3,200 |
| Mar 10, 2026 | 1,609.00 | 1,637.00 | 1,609.00 | 1,620.00 | 1,611.06 | - | 4,600 |
| Mar 9, 2026 | 1,610.00 | 1,624.00 | 1,609.00 | 1,620.00 | 1,611.06 | 0.31% | 9,500 |
| Mar 6, 2026 | 1,618.00 | 1,618.00 | 1,612.00 | 1,615.00 | 1,606.08 | -0.25% | 2,500 |
| Mar 5, 2026 | 1,611.00 | 1,640.00 | 1,611.00 | 1,619.00 | 1,610.06 | 0.50% | 5,100 |
| Mar 4, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,611.00 | 1,602.10 | -1.65% | 10,600 |
| Mar 3, 2026 | 1,626.00 | 1,652.00 | 1,626.00 | 1,638.00 | 1,628.96 | 0.74% | 7,300 |
| Mar 2, 2026 | 1,640.00 | 1,645.00 | 1,625.00 | 1,626.00 | 1,617.02 | -0.85% | 13,200 |
| Feb 27, 2026 | 1,650.00 | 1,652.00 | 1,623.00 | 1,640.00 | 1,630.94 | -0.61% | 11,000 |
| Feb 26, 2026 | 1,641.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,640.89 | 0.92% | 11,100 |
| Feb 25, 2026 | 1,648.00 | 1,648.00 | 1,615.00 | 1,635.00 | 1,625.97 | 0.31% | 14,200 |