Skip to main content
logo
Ecology and Combustion Inc. (XNGO:6225)
Japan flag Japan · Delayed Price · Currency is JPY
2,010.00
-18.00 (-0.89%)
At close: Jun 5, 2026

Ecology and Combustion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,030.002,030.002,010.002,010.002,010.00-0.89%700
Jun 4, 20262,030.002,030.002,027.002,028.002,028.001.35%600
Jun 3, 20262,017.002,017.002,001.002,001.002,001.00-1.43%400
Jun 2, 20262,030.002,030.002,030.002,030.002,030.00-0.98%200
Jun 1, 20262,043.002,050.002,040.002,050.002,050.000.34%700
May 29, 20262,050.002,060.002,010.002,043.002,043.00-0.83%1,200
May 28, 20262,060.002,060.002,060.002,060.002,060.000.49%100
May 27, 20261,996.002,050.001,996.002,050.002,050.002.60%1,400
May 26, 20261,962.001,998.001,962.001,998.001,998.00-0.70%500
May 25, 20261,980.002,012.001,958.002,012.002,012.00-0.40%1,000
May 22, 20262,060.002,070.002,020.002,020.002,020.00-1.89%600
May 21, 20262,000.002,060.002,000.002,059.002,059.004.10%800
May 20, 20261,978.001,978.001,978.001,978.001,978.00-100
May 18, 20261,940.001,978.001,940.001,978.001,978.00-0.10%700
May 15, 20262,003.002,003.001,980.001,980.001,980.00-1.15%1,200
May 14, 20262,003.002,003.002,003.002,003.002,003.000.10%100
May 13, 20262,000.002,001.002,000.002,001.002,001.00-200
May 12, 20261,956.002,001.001,956.002,001.002,001.001.32%300
May 11, 20261,975.001,975.001,975.001,975.001,975.00-100
May 8, 20261,919.001,998.001,919.001,975.001,975.003.35%600
May 7, 20261,990.001,990.001,910.001,911.001,911.00-3.44%1,400
Apr 30, 20261,990.001,996.001,979.001,979.001,979.00-0.80%500
Apr 28, 20261,975.001,995.001,975.001,995.001,995.001.06%300
Apr 27, 20261,999.001,999.001,974.001,974.001,974.00-1.25%500
Apr 24, 20262,010.002,010.001,999.001,999.001,999.00-0.55%200
Apr 23, 20262,010.002,010.002,010.002,010.002,010.00-0.05%200
Apr 22, 20261,999.002,011.001,999.002,011.002,011.00-3.46%700
Apr 20, 20262,117.002,117.002,083.002,083.002,083.00-500
Apr 16, 20262,083.002,083.002,083.002,083.002,083.001.61%200
Apr 15, 20262,050.002,050.002,050.002,050.002,050.00-400
Apr 14, 20262,014.002,050.002,014.002,050.002,050.00-0.68%400
Apr 13, 20262,114.002,114.002,064.002,064.002,064.00-1.67%600
Apr 10, 20262,099.002,099.002,099.002,099.002,099.002.29%100
Apr 9, 20262,052.002,052.002,052.002,052.002,052.000.84%200
Apr 8, 20262,035.002,035.002,016.002,035.002,035.003.04%700
Apr 7, 20261,975.001,975.001,975.001,975.001,975.00-0.25%200
Apr 2, 20261,980.001,980.001,980.001,980.001,980.00-0.40%400
Apr 1, 20261,988.001,988.001,988.001,988.001,988.00-0.50%200
Mar 31, 20262,045.002,045.001,990.001,998.001,998.00-2.25%2,000
Mar 30, 20261,977.002,044.001,977.002,044.002,044.002.82%900
Mar 27, 20261,993.001,993.001,988.001,988.001,988.00-0.65%500
Mar 26, 20262,001.002,001.002,000.002,001.002,001.00-0.94%6,300
Mar 24, 20262,038.002,038.002,020.002,020.002,020.00-1.89%2,000
Mar 23, 20262,060.002,060.002,059.002,059.002,059.00-0.24%1,200
Mar 19, 20262,070.002,070.002,064.002,064.002,064.00-1.48%700
Mar 18, 20262,100.002,100.002,093.002,095.002,095.001.45%500
Mar 17, 20262,065.002,065.002,065.002,065.002,065.000.29%600
Mar 16, 20262,120.002,140.002,028.002,059.002,059.00-2.88%2,500
Mar 13, 20262,097.002,120.002,042.002,120.002,120.005.95%3,500
Mar 11, 20262,055.002,055.002,001.002,001.002,001.00-2.39%300