Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,618.00
-53.00 (-3.17%)
At close: Sep 22, 2025
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.31% | 1,600 |
| Sep 25, 2025 | 1,667.00 | 1,667.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.97% | 400 |
| Sep 24, 2025 | 1,658.00 | 1,658.00 | 1,615.00 | 1,646.00 | 1,646.00 | 1.73% | 3,200 |
| Sep 22, 2025 | 1,670.00 | 1,670.00 | 1,607.00 | 1,618.00 | 1,618.00 | -3.17% | 8,200 |
| Sep 19, 2025 | 1,665.00 | 1,693.00 | 1,665.00 | 1,671.00 | 1,671.00 | -1.71% | 2,200 |
| Sep 18, 2025 | 1,650.00 | 1,700.00 | 1,648.00 | 1,700.00 | 1,700.00 | 3.03% | 3,500 |
| Sep 17, 2025 | 1,621.00 | 1,660.00 | 1,621.00 | 1,650.00 | 1,650.00 | 0.92% | 3,800 |
| Sep 16, 2025 | 1,618.00 | 1,680.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.11% | 6,700 |
| Sep 12, 2025 | 1,618.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 1.06% | 900 |
| Sep 11, 2025 | 1,599.00 | 1,616.00 | 1,597.00 | 1,600.00 | 1,600.00 | 0.13% | 1,500 |
| Sep 10, 2025 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.13% | 700 |
| Sep 9, 2025 | 1,612.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.60% | 5,100 |
| Sep 8, 2025 | 1,645.00 | 1,670.00 | 1,602.00 | 1,626.00 | 1,626.00 | -0.79% | 7,500 |
| Sep 5, 2025 | 1,740.00 | 1,768.00 | 1,569.00 | 1,639.00 | 1,639.00 | -1.27% | 34,200 |
| Sep 4, 2025 | 1,595.00 | 1,674.00 | 1,569.00 | 1,660.00 | 1,660.00 | 5.80% | 23,300 |
| Sep 3, 2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,569.00 | 1,569.00 | 2.55% | 7,000 |
| Sep 2, 2025 | 1,526.00 | 1,530.00 | 1,506.00 | 1,530.00 | 1,530.00 | 1.59% | 1,600 |
| Sep 1, 2025 | 1,498.00 | 1,510.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.40% | 1,000 |
| Aug 29, 2025 | 1,485.00 | 1,500.00 | 1,481.00 | 1,500.00 | 1,500.00 | - | 1,100 |
| Aug 28, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,500.00 | - | 600 |
| Aug 27, 2025 | 1,468.00 | 1,540.00 | 1,468.00 | 1,500.00 | 1,500.00 | 3.45% | 2,800 |
| Aug 26, 2025 | 1,450.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.49% | 1,000 |
| Aug 25, 2025 | 1,429.00 | 1,443.00 | 1,428.00 | 1,443.00 | 1,443.00 | 0.98% | 2,300 |
| Aug 22, 2025 | 1,432.00 | 1,432.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.21% | 1,400 |
| Aug 21, 2025 | 1,425.00 | 1,432.00 | 1,425.00 | 1,432.00 | 1,432.00 | -0.14% | 900 |
| Aug 20, 2025 | 1,436.00 | 1,437.00 | 1,429.00 | 1,434.00 | 1,434.00 | - | 1,700 |
| Aug 19, 2025 | 1,434.00 | 1,439.00 | 1,421.00 | 1,434.00 | 1,434.00 | 0.91% | 2,900 |
| Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,415.00 | 1,421.00 | 1,421.00 | 1.57% | 10,600 |
| Aug 15, 2025 | 1,421.00 | 1,425.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.48% | 4,500 |
| Aug 14, 2025 | 1,422.00 | 1,428.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.87% | 3,700 |
| Aug 13, 2025 | 1,469.00 | 1,499.00 | 1,417.00 | 1,447.00 | 1,447.00 | -4.11% | 8,500 |
| Aug 12, 2025 | 1,685.00 | 1,685.00 | 1,406.00 | 1,509.00 | 1,509.00 | 8.95% | 18,100 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 500 |
| Aug 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.38% | 100 |
| Aug 6, 2025 | 1,398.00 | 1,398.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.58% | 400 |
| Aug 5, 2025 | 1,381.00 | 1,389.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.43% | 400 |
| Aug 1, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.72% | 200 |
| Jul 31, 2025 | 1,466.00 | 1,466.00 | 1,385.00 | 1,385.00 | 1,385.00 | -3.15% | 700 |
| Jul 30, 2025 | 1,376.00 | 1,430.00 | 1,350.00 | 1,430.00 | 1,430.00 | 1.49% | 2,300 |
| Jul 29, 2025 | 1,399.00 | 1,409.00 | 1,395.00 | 1,409.00 | 1,377.00 | 1.44% | 3,300 |
| Jul 28, 2025 | 1,400.00 | 1,429.00 | 1,383.00 | 1,389.00 | 1,357.45 | -0.79% | 1,900 |
| Jul 25, 2025 | 1,399.00 | 1,405.00 | 1,399.00 | 1,400.00 | 1,368.20 | 0.57% | 3,500 |
| Jul 24, 2025 | 1,380.00 | 1,392.00 | 1,380.00 | 1,392.00 | 1,360.39 | 1.46% | 22,100 |
| Jul 23, 2025 | 1,371.00 | 1,373.00 | 1,371.00 | 1,372.00 | 1,340.84 | 0.59% | 500 |
| Jul 22, 2025 | 1,390.00 | 1,390.00 | 1,364.00 | 1,364.00 | 1,333.02 | -1.87% | 700 |
| Jul 18, 2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,358.43 | 0.72% | 400 |
| Jul 17, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,348.66 | 2.22% | 600 |
| Jul 16, 2025 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,319.34 | - | 1,500 |
| Jul 15, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,319.34 | -1.46% | 1,800 |
| Jul 14, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,338.89 | 1.48% | 800 |