Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,706.00
-15.00 (-0.87%)
At close: Nov 28, 2025
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,643.00 | 1,665.00 | 1,641.00 | 1,654.00 | 1,654.00 | 0.92% | 800 |
| Oct 3, 2025 | 1,624.00 | 1,639.00 | 1,624.00 | 1,639.00 | 1,639.00 | 1.93% | 300 |
| Oct 2, 2025 | 1,620.00 | 1,620.00 | 1,608.00 | 1,608.00 | 1,608.00 | - | 300 |
| Oct 1, 2025 | 1,615.00 | 1,615.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.31% | 900 |
| Sep 30, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.06% | 100 |
| Sep 29, 2025 | 1,619.00 | 1,620.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.80% | 400 |
| 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 |