Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 2,033.00
+3.00 (0.15%)
At close: Aug 10, 2026
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 0.15% | 100 |
| Aug 7, 2026 | 2,028.00 | 2,030.00 | 2,028.00 | 2,030.00 | 2,030.00 | -0.25% | 200 |
| Aug 6, 2026 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.44% | 100 |
| Aug 4, 2026 | 2,026.00 | 2,030.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.54% | 400 |
| Aug 3, 2026 | 2,050.00 | 2,050.00 | 2,037.00 | 2,037.00 | 2,037.00 | -1.59% | 600 |
| Jul 31, 2026 | 2,065.00 | 2,070.00 | 2,065.00 | 2,070.00 | 2,070.00 | 1.52% | 500 |
| Jul 30, 2026 | 2,209.00 | 2,209.00 | 2,039.00 | 2,039.00 | 2,039.00 | 1.49% | 2,100 |
| Jul 29, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,009.00 | 0.25% | 200 |
| Jul 28, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,004.09 | 0.29% | 500 |
| Jul 24, 2026 | 2,035.00 | 2,035.00 | 2,034.00 | 2,034.00 | 1,998.19 | -0.78% | 200 |
| Jul 23, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,013.91 | -0.49% | 100 |
| Jul 22, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,023.74 | 1.28% | 300 |
| Jul 17, 2026 | 2,065.00 | 2,066.00 | 2,034.00 | 2,034.00 | 1,998.19 | -1.36% | 1,500 |
| Jul 16, 2026 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,025.70 | 1.08% | 100 |
| Jul 15, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,004.09 | 1.49% | 300 |
| Jul 14, 2026 | 2,035.00 | 2,035.00 | 2,010.00 | 2,010.00 | 1,974.62 | -1.47% | 800 |
| Jul 13, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,004.09 | -0.49% | 100 |
| Jul 9, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,013.91 | - | 200 |
| Jul 7, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,013.91 | -0.97% | 100 |
| Jul 2, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,033.56 | 2.63% | 200 |
| Jul 1, 2026 | 2,020.00 | 2,020.00 | 2,017.00 | 2,017.00 | 1,981.49 | -0.15% | 200 |
| Jun 30, 2026 | 1,980.00 | 2,020.00 | 1,980.00 | 2,020.00 | 1,984.44 | -0.49% | 200 |
| Jun 29, 2026 | 2,105.00 | 2,111.00 | 1,986.00 | 2,030.00 | 1,994.26 | 2.53% | 1,700 |
| Jun 26, 2026 | 1,991.00 | 1,991.00 | 1,980.00 | 1,980.00 | 1,945.14 | -1.00% | 300 |
| Jun 25, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,964.79 | -0.84% | 700 |
| Jun 23, 2026 | 2,025.00 | 2,025.00 | 2,017.00 | 2,017.00 | 1,981.49 | -0.64% | 800 |
| Jun 22, 2026 | 2,050.00 | 2,050.00 | 2,026.00 | 2,030.00 | 1,994.26 | -0.98% | 1,800 |
| Jun 19, 2026 | 2,070.00 | 2,075.00 | 2,050.00 | 2,050.00 | 2,013.91 | -1.91% | 500 |
| Jun 18, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,053.21 | 1.95% | 100 |
| Jun 17, 2026 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,013.91 | -1.91% | 200 |
| Jun 16, 2026 | 2,085.00 | 2,090.00 | 2,055.00 | 2,090.00 | 2,053.21 | 0.24% | 1,100 |
| Jun 15, 2026 | 2,055.00 | 2,085.00 | 2,055.00 | 2,085.00 | 2,048.30 | 1.46% | 800 |
| Jun 12, 2026 | 2,030.00 | 2,055.00 | 2,029.00 | 2,055.00 | 2,018.82 | 0.98% | 600 |
| Jun 10, 2026 | 1,973.00 | 2,035.00 | 1,973.00 | 2,035.00 | 1,999.18 | 1.24% | 500 |
| Jun 8, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,974.62 | - | 300 |
| Jun 5, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 1,974.62 | -0.89% | 700 |
| Jun 4, 2026 | 2,030.00 | 2,030.00 | 2,027.00 | 2,028.00 | 1,992.30 | 1.35% | 600 |
| Jun 3, 2026 | 2,017.00 | 2,017.00 | 2,001.00 | 2,001.00 | 1,965.77 | -1.43% | 400 |
| Jun 2, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,994.26 | -0.98% | 200 |
| Jun 1, 2026 | 2,043.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,013.91 | 0.34% | 700 |
| May 29, 2026 | 2,050.00 | 2,060.00 | 2,010.00 | 2,043.00 | 2,007.04 | -0.83% | 1,200 |
| May 28, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,023.74 | 0.49% | 100 |
| May 27, 2026 | 1,996.00 | 2,050.00 | 1,996.00 | 2,050.00 | 2,013.91 | 2.60% | 1,400 |
| May 26, 2026 | 1,962.00 | 1,998.00 | 1,962.00 | 1,998.00 | 1,962.83 | -0.70% | 500 |
| May 25, 2026 | 1,980.00 | 2,012.00 | 1,958.00 | 2,012.00 | 1,976.58 | -0.40% | 1,000 |
| May 22, 2026 | 2,060.00 | 2,070.00 | 2,020.00 | 2,020.00 | 1,984.44 | -1.89% | 600 |
| May 21, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,059.00 | 2,022.75 | 4.10% | 800 |
| May 20, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,943.18 | - | 100 |
| May 18, 2026 | 1,940.00 | 1,978.00 | 1,940.00 | 1,978.00 | 1,943.18 | -0.10% | 700 |
| May 15, 2026 | 2,003.00 | 2,003.00 | 1,980.00 | 1,980.00 | 1,945.14 | -1.15% | 1,200 |