Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,975.00
0.00 (0.00%)
At close: Apr 7, 2026
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,035.00 | 2,035.00 | 2,016.00 | 2,035.00 | 2,035.00 | 3.04% | 700 |
| Apr 7, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 200 |
| Apr 2, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.40% | 400 |
| Apr 1, 2026 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.50% | 200 |
| Mar 31, 2026 | 2,045.00 | 2,045.00 | 1,990.00 | 1,998.00 | 1,998.00 | -2.25% | 2,000 |
| Mar 30, 2026 | 1,977.00 | 2,044.00 | 1,977.00 | 2,044.00 | 2,044.00 | 2.82% | 900 |
| Mar 27, 2026 | 1,993.00 | 1,993.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.65% | 500 |
| Mar 26, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.94% | 6,300 |
| Mar 24, 2026 | 2,038.00 | 2,038.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.89% | 2,000 |
| Mar 23, 2026 | 2,060.00 | 2,060.00 | 2,059.00 | 2,059.00 | 2,059.00 | -0.24% | 1,200 |
| Mar 19, 2026 | 2,070.00 | 2,070.00 | 2,064.00 | 2,064.00 | 2,064.00 | -1.48% | 700 |
| Mar 18, 2026 | 2,100.00 | 2,100.00 | 2,093.00 | 2,095.00 | 2,095.00 | 1.45% | 500 |
| Mar 17, 2026 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.29% | 600 |
| Mar 16, 2026 | 2,120.00 | 2,140.00 | 2,028.00 | 2,059.00 | 2,059.00 | -2.88% | 2,500 |
| Mar 13, 2026 | 2,097.00 | 2,120.00 | 2,042.00 | 2,120.00 | 2,120.00 | 5.95% | 3,500 |
| Mar 11, 2026 | 2,055.00 | 2,055.00 | 2,001.00 | 2,001.00 | 2,001.00 | -2.39% | 300 |
| Mar 10, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 300 |
| Mar 9, 2026 | 2,051.00 | 2,051.00 | 2,002.00 | 2,050.00 | 2,050.00 | -0.24% | 800 |
| Mar 6, 2026 | 2,039.00 | 2,055.00 | 2,039.00 | 2,055.00 | 2,055.00 | 3.27% | 300 |
| Mar 5, 2026 | 1,982.00 | 1,990.00 | 1,982.00 | 1,990.00 | 1,990.00 | - | 400 |
| Mar 4, 2026 | 2,053.00 | 2,053.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.07% | 1,500 |
| Mar 3, 2026 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 1.63% | 100 |
| Mar 2, 2026 | 1,995.00 | 2,025.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | 400 |
| Feb 27, 2026 | 2,098.00 | 2,098.00 | 2,020.00 | 2,020.00 | 2,020.00 | -3.21% | 700 |
| Feb 26, 2026 | 2,050.00 | 2,088.00 | 2,050.00 | 2,087.00 | 2,087.00 | 1.56% | 300 |
| Feb 25, 2026 | 2,050.00 | 2,055.00 | 2,050.00 | 2,055.00 | 2,055.00 | 4.00% | 400 |
| Feb 24, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.41% | 200 |
| Feb 20, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | - | 500 |
| Feb 19, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 3.58% | 1,100 |
| Feb 16, 2026 | 1,949.00 | 1,949.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.51% | 900 |
| Feb 13, 2026 | 1,900.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 3.23% | 1,300 |
| Feb 12, 2026 | 1,873.00 | 1,888.00 | 1,851.00 | 1,888.00 | 1,888.00 | 0.85% | 800 |
| Feb 10, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0.05% | 100 |
| Feb 9, 2026 | 1,871.00 | 1,871.00 | 1,870.00 | 1,871.00 | 1,871.00 | 0.05% | 900 |
| Feb 6, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 200 |
| Feb 5, 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | 1,900.00 | 1.17% | 200 |
| Feb 4, 2026 | 1,852.00 | 1,878.00 | 1,852.00 | 1,878.00 | 1,878.00 | 0.27% | 500 |
| Feb 3, 2026 | 1,878.00 | 1,878.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1.24% | 400 |
| Feb 2, 2026 | 1,866.00 | 1,866.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.80% | 600 |
| Jan 30, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.32% | 600 |
| Jan 29, 2026 | 1,838.00 | 1,890.00 | 1,838.00 | 1,890.00 | 1,890.00 | 0.21% | 1,700 |
| Jan 28, 2026 | 1,910.00 | 1,910.00 | 1,886.00 | 1,886.00 | 1,886.00 | -3.28% | 2,200 |
| Jan 27, 2026 | 1,980.00 | 1,980.00 | 1,932.00 | 1,950.00 | 1,950.00 | -1.91% | 1,300 |
| Jan 26, 2026 | 2,039.00 | 2,039.00 | 1,950.00 | 1,988.00 | 1,988.00 | -1.19% | 1,000 |
| Jan 23, 2026 | 2,119.00 | 2,119.00 | 2,011.00 | 2,012.00 | 2,012.00 | -5.05% | 2,200 |
| Jan 22, 2026 | 2,077.00 | 2,119.00 | 2,073.00 | 2,119.00 | 2,119.00 | -2.66% | 600 |
| Jan 21, 2026 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - | 300 |
| Jan 20, 2026 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - | 100 |
| Jan 19, 2026 | 2,180.00 | 2,180.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.14% | 1,400 |
| Jan 16, 2026 | 2,125.00 | 2,180.00 | 2,125.00 | 2,180.00 | 2,180.00 | 3.32% | 1,400 |