Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,586.00
+6.00 (0.38%)
Oct 9, 2026, 3:30 PM JST
Japan Ecosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,580.00 | 1,590.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.38% | 5,300 |
| Oct 8, 2026 | 1,581.00 | 1,589.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.25% | 3,000 |
| Oct 7, 2026 | 1,591.00 | 1,591.00 | 1,581.00 | 1,584.00 | 1,584.00 | -0.50% | 4,400 |
| Oct 6, 2026 | 1,590.00 | 1,592.00 | 1,580.00 | 1,592.00 | 1,592.00 | 0.44% | 5,400 |
| Oct 5, 2026 | 1,584.00 | 1,596.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.94% | 3,900 |
| Oct 2, 2026 | 1,582.00 | 1,600.00 | 1,582.00 | 1,600.00 | 1,600.00 | 0.95% | 8,400 |
| Oct 1, 2026 | 1,593.00 | 1,598.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 11,800 |
| Sep 30, 2026 | 1,594.00 | 1,624.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 8,300 |
| Sep 29, 2026 | 1,589.00 | 1,609.00 | 1,582.00 | 1,595.00 | 1,595.00 | -3.86% | 28,200 |
| Sep 28, 2026 | 1,679.00 | 1,679.00 | 1,635.00 | 1,668.00 | 1,659.00 | 1.03% | 18,000 |
| Sep 25, 2026 | 1,658.00 | 1,658.00 | 1,649.00 | 1,651.00 | 1,642.09 | -0.42% | 9,400 |
| Sep 24, 2026 | 1,679.00 | 1,685.00 | 1,658.00 | 1,658.00 | 1,649.05 | -0.54% | 7,500 |
| Sep 18, 2026 | 1,662.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,658.01 | 0.48% | 4,600 |
| Sep 17, 2026 | 1,671.00 | 1,671.00 | 1,634.00 | 1,659.00 | 1,650.05 | 1.72% | 4,700 |
| Sep 16, 2026 | 1,618.00 | 1,642.00 | 1,618.00 | 1,631.00 | 1,622.20 | 0.87% | 5,100 |
| Sep 15, 2026 | 1,636.00 | 1,638.00 | 1,617.00 | 1,617.00 | 1,608.28 | -0.74% | 5,100 |
| Sep 14, 2026 | 1,632.00 | 1,632.00 | 1,618.00 | 1,629.00 | 1,620.21 | -0.18% | 4,900 |
| Sep 11, 2026 | 1,639.00 | 1,648.00 | 1,606.00 | 1,632.00 | 1,623.19 | -1.63% | 9,000 |
| Sep 10, 2026 | 1,672.00 | 1,680.00 | 1,643.00 | 1,659.00 | 1,650.05 | -0.96% | 9,200 |
| Sep 9, 2026 | 1,680.00 | 1,681.00 | 1,675.00 | 1,675.00 | 1,665.96 | -0.18% | 4,900 |
| Sep 8, 2026 | 1,679.00 | 1,683.00 | 1,675.00 | 1,678.00 | 1,668.95 | -0.06% | 5,300 |
| Sep 7, 2026 | 1,676.00 | 1,685.00 | 1,676.00 | 1,679.00 | 1,669.94 | 0.18% | 6,700 |
| Sep 4, 2026 | 1,675.00 | 1,679.00 | 1,668.00 | 1,676.00 | 1,666.96 | -0.06% | 4,700 |
| Sep 3, 2026 | 1,672.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,667.95 | 0.30% | 3,200 |
| Sep 2, 2026 | 1,674.00 | 1,677.00 | 1,667.00 | 1,672.00 | 1,662.98 | -0.12% | 5,200 |
| Sep 1, 2026 | 1,675.00 | 1,676.00 | 1,664.00 | 1,674.00 | 1,664.97 | 0.30% | 7,100 |
| Aug 31, 2026 | 1,658.00 | 1,674.00 | 1,658.00 | 1,669.00 | 1,659.99 | 0.30% | 6,200 |
| Aug 28, 2026 | 1,669.00 | 1,669.00 | 1,658.00 | 1,664.00 | 1,655.02 | 0.24% | 4,500 |
| Aug 27, 2026 | 1,670.00 | 1,672.00 | 1,660.00 | 1,660.00 | 1,651.04 | -0.24% | 4,700 |
| Aug 26, 2026 | 1,673.00 | 1,675.00 | 1,660.00 | 1,664.00 | 1,655.02 | -0.06% | 3,400 |
| Aug 25, 2026 | 1,675.00 | 1,678.00 | 1,664.00 | 1,665.00 | 1,656.02 | -0.60% | 5,300 |
| Aug 24, 2026 | 1,663.00 | 1,675.00 | 1,663.00 | 1,675.00 | 1,665.96 | 0.72% | 4,200 |
| Aug 21, 2026 | 1,664.00 | 1,664.00 | 1,658.00 | 1,663.00 | 1,654.03 | 0.18% | 1,600 |
| Aug 20, 2026 | 1,663.00 | 1,669.00 | 1,660.00 | 1,660.00 | 1,651.04 | 0.18% | 1,500 |
| Aug 19, 2026 | 1,668.00 | 1,668.00 | 1,657.00 | 1,657.00 | 1,648.06 | -0.18% | 3,600 |
| Aug 18, 2026 | 1,655.00 | 1,669.00 | 1,650.00 | 1,660.00 | 1,651.04 | 0.36% | 8,300 |
| Aug 17, 2026 | 1,646.00 | 1,654.00 | 1,646.00 | 1,654.00 | 1,645.08 | 0.36% | 4,500 |
| Aug 14, 2026 | 1,641.00 | 1,649.00 | 1,639.00 | 1,648.00 | 1,639.11 | 0.24% | 2,600 |
| Aug 13, 2026 | 1,637.00 | 1,650.00 | 1,637.00 | 1,644.00 | 1,635.13 | 0.49% | 4,200 |
| Aug 12, 2026 | 1,632.00 | 1,640.00 | 1,632.00 | 1,636.00 | 1,627.17 | 0.06% | 2,900 |
| Aug 10, 2026 | 1,641.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,626.18 | -0.85% | 7,500 |
| Aug 7, 2026 | 1,636.00 | 1,649.00 | 1,635.00 | 1,649.00 | 1,640.10 | 0.37% | 4,900 |
| Aug 6, 2026 | 1,641.00 | 1,643.00 | 1,633.00 | 1,643.00 | 1,634.13 | 0.12% | 2,300 |
| Aug 5, 2026 | 1,625.00 | 1,641.00 | 1,618.00 | 1,641.00 | 1,632.15 | 1.17% | 3,300 |
| Aug 4, 2026 | 1,642.00 | 1,642.00 | 1,616.00 | 1,622.00 | 1,613.25 | 0.06% | 2,500 |
| Aug 3, 2026 | 1,643.00 | 1,643.00 | 1,613.00 | 1,621.00 | 1,612.25 | -0.61% | 3,600 |
| Jul 31, 2026 | 1,645.00 | 1,645.00 | 1,631.00 | 1,631.00 | 1,622.20 | -0.55% | 3,300 |
| Jul 30, 2026 | 1,605.00 | 1,644.00 | 1,605.00 | 1,640.00 | 1,631.15 | 1.80% | 4,000 |
| Jul 29, 2026 | 1,630.00 | 1,645.00 | 1,603.00 | 1,611.00 | 1,602.31 | -0.80% | 6,500 |
| Jul 28, 2026 | 1,640.00 | 1,643.00 | 1,624.00 | 1,624.00 | 1,615.24 | -0.67% | 6,200 |