Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,642.00
+1.00 (0.06%)
Aug 6, 2026, 10:32 AM JST
Japan Ecosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,625.00 | 1,641.00 | 1,618.00 | 1,641.00 | 1,641.00 | 1.17% | 3,300 |
| Aug 4, 2026 | 1,642.00 | 1,642.00 | 1,616.00 | 1,622.00 | 1,622.00 | 0.06% | 2,500 |
| Aug 3, 2026 | 1,643.00 | 1,643.00 | 1,613.00 | 1,621.00 | 1,621.00 | -0.61% | 3,600 |
| Jul 31, 2026 | 1,645.00 | 1,645.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.55% | 3,300 |
| Jul 30, 2026 | 1,605.00 | 1,644.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.80% | 4,000 |
| Jul 29, 2026 | 1,630.00 | 1,645.00 | 1,603.00 | 1,611.00 | 1,611.00 | -0.80% | 6,500 |
| Jul 28, 2026 | 1,640.00 | 1,643.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.67% | 6,200 |
| Jul 27, 2026 | 1,632.00 | 1,635.00 | 1,631.00 | 1,635.00 | 1,635.00 | 0.31% | 1,200 |
| Jul 24, 2026 | 1,632.00 | 1,633.00 | 1,623.00 | 1,630.00 | 1,630.00 | 1.88% | 2,600 |
| Jul 23, 2026 | 1,630.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.44% | 5,000 |
| Jul 22, 2026 | 1,630.00 | 1,630.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.41% | 4,800 |
| Jul 21, 2026 | 1,642.00 | 1,642.00 | 1,628.00 | 1,630.00 | 1,630.00 | - | 2,700 |
| Jul 17, 2026 | 1,644.00 | 1,644.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 3,800 |
| Jul 16, 2026 | 1,644.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 3,400 |
| Jul 15, 2026 | 1,644.00 | 1,645.00 | 1,643.00 | 1,645.00 | 1,645.00 | 0.12% | 1,900 |
| Jul 14, 2026 | 1,645.00 | 1,648.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.12% | 1,900 |
| Jul 13, 2026 | 1,641.00 | 1,648.00 | 1,638.00 | 1,645.00 | 1,645.00 | 0.12% | 3,100 |
| Jul 10, 2026 | 1,645.00 | 1,645.00 | 1,631.00 | 1,643.00 | 1,643.00 | 0.37% | 3,400 |
| Jul 9, 2026 | 1,639.00 | 1,649.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.31% | 5,300 |
| Jul 8, 2026 | 1,633.00 | 1,639.00 | 1,631.00 | 1,632.00 | 1,632.00 | 0.06% | 4,000 |
| Jul 7, 2026 | 1,624.00 | 1,639.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.18% | 3,200 |
| Jul 6, 2026 | 1,623.00 | 1,639.00 | 1,605.00 | 1,628.00 | 1,628.00 | 0.31% | 5,300 |
| Jul 3, 2026 | 1,615.00 | 1,623.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.31% | 3,600 |
| Jul 2, 2026 | 1,615.00 | 1,620.00 | 1,593.00 | 1,618.00 | 1,618.00 | 0.19% | 3,300 |
| Jul 1, 2026 | 1,620.00 | 1,622.00 | 1,592.00 | 1,615.00 | 1,615.00 | 0.94% | 3,900 |
| Jun 30, 2026 | 1,620.00 | 1,620.00 | 1,584.00 | 1,600.00 | 1,600.00 | 0.13% | 4,800 |
| Jun 29, 2026 | 1,582.00 | 1,599.00 | 1,580.00 | 1,598.00 | 1,598.00 | 1.08% | 5,200 |
| Jun 26, 2026 | 1,596.00 | 1,596.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.94% | 3,600 |
| Jun 25, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.25% | 400 |
| Jun 24, 2026 | 1,573.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.52% | 4,400 |
| 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 |