Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,676.00
-1.00 (-0.06%)
Sep 4, 2026, 3:30 PM JST
Japan Ecosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,675.00 | 1,679.00 | 1,668.00 | 1,676.00 | 1,676.00 | -0.06% | 4,700 |
| Sep 3, 2026 | 1,672.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,677.00 | 0.30% | 3,200 |
| Sep 2, 2026 | 1,674.00 | 1,677.00 | 1,667.00 | 1,672.00 | 1,672.00 | -0.12% | 5,200 |
| Sep 1, 2026 | 1,675.00 | 1,676.00 | 1,664.00 | 1,674.00 | 1,674.00 | 0.30% | 7,100 |
| Aug 31, 2026 | 1,658.00 | 1,674.00 | 1,658.00 | 1,669.00 | 1,669.00 | 0.30% | 6,200 |
| Aug 28, 2026 | 1,669.00 | 1,669.00 | 1,658.00 | 1,664.00 | 1,664.00 | 0.24% | 4,500 |
| Aug 27, 2026 | 1,670.00 | 1,672.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.24% | 4,700 |
| Aug 26, 2026 | 1,673.00 | 1,675.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.06% | 3,400 |
| Aug 25, 2026 | 1,675.00 | 1,678.00 | 1,664.00 | 1,665.00 | 1,665.00 | -0.60% | 5,300 |
| Aug 24, 2026 | 1,663.00 | 1,675.00 | 1,663.00 | 1,675.00 | 1,675.00 | 0.72% | 4,200 |
| Aug 21, 2026 | 1,664.00 | 1,664.00 | 1,658.00 | 1,663.00 | 1,663.00 | 0.18% | 1,600 |
| Aug 20, 2026 | 1,663.00 | 1,669.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.18% | 1,500 |
| Aug 19, 2026 | 1,668.00 | 1,668.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.18% | 3,600 |
| Aug 18, 2026 | 1,655.00 | 1,669.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.36% | 8,300 |
| Aug 17, 2026 | 1,646.00 | 1,654.00 | 1,646.00 | 1,654.00 | 1,654.00 | 0.36% | 4,500 |
| Aug 14, 2026 | 1,641.00 | 1,649.00 | 1,639.00 | 1,648.00 | 1,648.00 | 0.24% | 2,600 |
| Aug 13, 2026 | 1,637.00 | 1,650.00 | 1,637.00 | 1,644.00 | 1,644.00 | 0.49% | 4,200 |
| Aug 12, 2026 | 1,632.00 | 1,640.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.06% | 2,900 |
| Aug 10, 2026 | 1,641.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.85% | 7,500 |
| Aug 7, 2026 | 1,636.00 | 1,649.00 | 1,635.00 | 1,649.00 | 1,649.00 | 0.37% | 4,900 |
| Aug 6, 2026 | 1,641.00 | 1,643.00 | 1,633.00 | 1,643.00 | 1,643.00 | 0.12% | 2,300 |
| 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 |