Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,786.00
-6.00 (-0.33%)
At close: Dec 23, 2025
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,792.00 | 1,792.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.33% | 3,100 |
| Dec 22, 2025 | 1,808.00 | 1,808.00 | 1,784.00 | 1,792.00 | 1,792.00 | -0.22% | 7,400 |
| Dec 19, 2025 | 1,780.00 | 1,820.00 | 1,775.00 | 1,796.00 | 1,796.00 | -1.32% | 21,200 |
| Dec 18, 2025 | 1,819.00 | 1,899.00 | 1,800.00 | 1,820.00 | 1,820.00 | -2.10% | 2,700 |
| Dec 17, 2025 | 1,812.00 | 1,899.00 | 1,812.00 | 1,859.00 | 1,859.00 | 2.71% | 700 |
| Dec 16, 2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,810.00 | 1,810.00 | -5.24% | 3,000 |
| Dec 15, 2025 | 1,865.00 | 2,225.00 | 1,835.00 | 1,910.00 | 1,910.00 | 4.66% | 7,900 |
| Dec 12, 2025 | 1,732.00 | 1,850.00 | 1,724.00 | 1,825.00 | 1,825.00 | 0.27% | 8,700 |
| Dec 11, 2025 | 1,800.00 | 1,890.00 | 1,800.00 | 1,820.00 | 1,820.00 | 2.13% | 1,300 |
| Dec 10, 2025 | 1,760.00 | 1,905.00 | 1,758.00 | 1,782.00 | 1,782.00 | 0.68% | 1,800 |
| Dec 9, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 1,100 |
| Dec 8, 2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1.03% | 500 |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1.22% | 500 |
| Dec 4, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - | 100 |
| Dec 2, 2025 | 1,737.00 | 1,737.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.06% | 800 |
| Dec 1, 2025 | 1,710.00 | 1,720.00 | 1,706.00 | 1,720.00 | 1,720.00 | 0.82% | 1,100 |
| Nov 28, 2025 | 1,720.00 | 1,720.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.87% | 700 |
| Nov 27, 2025 | 1,730.00 | 1,743.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.52% | 1,600 |
| Nov 26, 2025 | 1,736.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 1,400 |
| Nov 25, 2025 | 1,772.00 | 1,772.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.06% | 900 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.25% | 700 |
| Nov 20, 2025 | 1,741.00 | 1,755.00 | 1,735.00 | 1,754.00 | 1,754.00 | 0.80% | 2,000 |
| Nov 19, 2025 | 1,697.00 | 1,740.00 | 1,697.00 | 1,740.00 | 1,740.00 | 2.96% | 2,600 |
| Nov 18, 2025 | 1,690.00 | 1,691.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 1,600 |
| Nov 17, 2025 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 3,200 |
| Nov 14, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 400 |
| Nov 13, 2025 | 1,661.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.07% | 2,600 |
| Nov 12, 2025 | 1,680.00 | 1,682.00 | 1,680.00 | 1,682.00 | 1,682.00 | 0.30% | 500 |
| Nov 11, 2025 | 1,690.00 | 1,690.00 | 1,649.00 | 1,677.00 | 1,677.00 | -0.95% | 1,400 |
| Nov 10, 2025 | 1,680.00 | 1,693.00 | 1,680.00 | 1,693.00 | 1,693.00 | 1.14% | 1,600 |
| Nov 7, 2025 | 1,665.00 | 1,674.00 | 1,665.00 | 1,674.00 | 1,674.00 | 0.30% | 900 |
| Nov 6, 2025 | 1,657.00 | 1,669.00 | 1,651.00 | 1,669.00 | 1,669.00 | 1.15% | 600 |
| Nov 5, 2025 | 1,633.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,650.00 | 0.43% | 300 |
| Oct 31, 2025 | 1,613.00 | 1,643.00 | 1,613.00 | 1,643.00 | 1,643.00 | 0.31% | 600 |
| Oct 30, 2025 | 1,606.00 | 1,638.00 | 1,606.00 | 1,638.00 | 1,638.00 | 1.74% | 800 |
| Oct 29, 2025 | 1,668.00 | 1,668.00 | 1,604.00 | 1,610.00 | 1,610.00 | -3.65% | 1,700 |
| Oct 28, 2025 | 1,678.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.54% | 1,200 |
| Oct 27, 2025 | 1,688.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 300 |
| Oct 24, 2025 | 1,696.00 | 1,696.00 | 1,678.00 | 1,678.00 | 1,678.00 | -1.53% | 1,400 |
| Oct 23, 2025 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,704.00 | -0.06% | 500 |
| Oct 22, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.41% | 1,000 |
| Oct 21, 2025 | 1,680.00 | 1,698.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.77% | 700 |
| Oct 20, 2025 | 1,686.00 | 1,686.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 400 |
| Oct 16, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 1,100 |
| Oct 15, 2025 | 1,680.00 | 1,697.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.30% | 2,100 |
| Oct 14, 2025 | 1,672.00 | 1,680.00 | 1,671.00 | 1,680.00 | 1,680.00 | -1.23% | 1,000 |
| Oct 10, 2025 | 1,686.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.71% | 300 |
| Oct 9, 2025 | 1,700.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.54% | 1,400 |
| Oct 8, 2025 | 1,680.00 | 1,691.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.30% | 700 |
| Oct 7, 2025 | 1,672.00 | 1,675.00 | 1,672.00 | 1,675.00 | 1,675.00 | 1.27% | 500 |