Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,506.00
+6.00 (0.40%)
At close: Sep 1, 2025
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,319.34 | -0.66% | 200 |
| Jul 10, 2025 | 1,360.00 | 1,361.00 | 1,355.00 | 1,359.00 | 1,328.14 | -2.23% | 600 |
| Jul 9, 2025 | 1,344.00 | 1,390.00 | 1,344.00 | 1,390.00 | 1,358.43 | 3.27% | 500 |
| Jul 8, 2025 | 1,341.00 | 1,378.00 | 1,341.00 | 1,346.00 | 1,315.43 | -0.30% | 800 |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,319.34 | - | 10,100 |
| Jul 4, 2025 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,319.34 | - | 400 |
| Jul 3, 2025 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,319.34 | -1.46% | 200 |
| Jul 2, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,338.89 | -1.08% | 300 |
| Jul 1, 2025 | 1,380.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,353.55 | 1.09% | 200 |
| Jun 30, 2025 | 1,370.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,338.89 | 0.07% | 1,200 |
| Jun 27, 2025 | 1,340.00 | 1,369.00 | 1,340.00 | 1,369.00 | 1,337.91 | 3.71% | 1,900 |
| Jun 26, 2025 | 1,303.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,290.02 | -2.73% | 600 |
| Jun 25, 2025 | 1,338.00 | 1,357.00 | 1,338.00 | 1,357.00 | 1,326.18 | 1.42% | 200 |
| Jun 24, 2025 | 1,351.00 | 1,351.00 | 1,338.00 | 1,338.00 | 1,307.61 | -1.55% | 400 |
| Jun 23, 2025 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,328.14 | - | 100 |
| Jun 20, 2025 | 1,358.00 | 1,359.00 | 1,358.00 | 1,359.00 | 1,328.14 | 0.07% | 2,300 |