Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 2,030.00
+50.00 (2.53%)
At close: Jun 29, 2026
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,991.00 | 1,991.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 300 |
| Jun 25, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.84% | 700 |
| Jun 23, 2026 | 2,025.00 | 2,025.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.64% | 800 |
| Jun 22, 2026 | 2,050.00 | 2,050.00 | 2,026.00 | 2,030.00 | 2,030.00 | -0.98% | 1,800 |
| Jun 19, 2026 | 2,070.00 | 2,075.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.91% | 500 |
| Jun 18, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1.95% | 100 |
| Jun 17, 2026 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.91% | 200 |
| Jun 16, 2026 | 2,085.00 | 2,090.00 | 2,055.00 | 2,090.00 | 2,090.00 | 0.24% | 1,100 |
| Jun 15, 2026 | 2,055.00 | 2,085.00 | 2,055.00 | 2,085.00 | 2,085.00 | 1.46% | 800 |
| Jun 12, 2026 | 2,030.00 | 2,055.00 | 2,029.00 | 2,055.00 | 2,055.00 | 0.98% | 600 |
| Jun 10, 2026 | 1,973.00 | 2,035.00 | 1,973.00 | 2,035.00 | 2,035.00 | 1.24% | 500 |
| Jun 8, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 300 |
| Jun 5, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.89% | 700 |
| Jun 4, 2026 | 2,030.00 | 2,030.00 | 2,027.00 | 2,028.00 | 2,028.00 | 1.35% | 600 |
| Jun 3, 2026 | 2,017.00 | 2,017.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.43% | 400 |
| Jun 2, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 200 |
| Jun 1, 2026 | 2,043.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.34% | 700 |
| May 29, 2026 | 2,050.00 | 2,060.00 | 2,010.00 | 2,043.00 | 2,043.00 | -0.83% | 1,200 |
| May 28, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.49% | 100 |
| May 27, 2026 | 1,996.00 | 2,050.00 | 1,996.00 | 2,050.00 | 2,050.00 | 2.60% | 1,400 |
| May 26, 2026 | 1,962.00 | 1,998.00 | 1,962.00 | 1,998.00 | 1,998.00 | -0.70% | 500 |
| May 25, 2026 | 1,980.00 | 2,012.00 | 1,958.00 | 2,012.00 | 2,012.00 | -0.40% | 1,000 |
| May 22, 2026 | 2,060.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.89% | 600 |
| May 21, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,059.00 | 2,059.00 | 4.10% | 800 |
| May 20, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 100 |
| May 18, 2026 | 1,940.00 | 1,978.00 | 1,940.00 | 1,978.00 | 1,978.00 | -0.10% | 700 |
| May 15, 2026 | 2,003.00 | 2,003.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.15% | 1,200 |
| May 14, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.10% | 100 |
| May 13, 2026 | 2,000.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | - | 200 |
| May 12, 2026 | 1,956.00 | 2,001.00 | 1,956.00 | 2,001.00 | 2,001.00 | 1.32% | 300 |
| May 11, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 100 |
| May 8, 2026 | 1,919.00 | 1,998.00 | 1,919.00 | 1,975.00 | 1,975.00 | 3.35% | 600 |
| May 7, 2026 | 1,990.00 | 1,990.00 | 1,910.00 | 1,911.00 | 1,911.00 | -3.44% | 1,400 |
| Apr 30, 2026 | 1,990.00 | 1,996.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.80% | 500 |
| Apr 28, 2026 | 1,975.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,995.00 | 1.06% | 300 |
| Apr 27, 2026 | 1,999.00 | 1,999.00 | 1,974.00 | 1,974.00 | 1,974.00 | -1.25% | 500 |
| Apr 24, 2026 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.55% | 200 |
| Apr 23, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.05% | 200 |
| Apr 22, 2026 | 1,999.00 | 2,011.00 | 1,999.00 | 2,011.00 | 2,011.00 | -3.46% | 700 |
| Apr 20, 2026 | 2,117.00 | 2,117.00 | 2,083.00 | 2,083.00 | 2,083.00 | - | 500 |
| Apr 16, 2026 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 1.61% | 200 |
| Apr 15, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 400 |
| Apr 14, 2026 | 2,014.00 | 2,050.00 | 2,014.00 | 2,050.00 | 2,050.00 | -0.68% | 400 |
| Apr 13, 2026 | 2,114.00 | 2,114.00 | 2,064.00 | 2,064.00 | 2,064.00 | -1.67% | 600 |
| Apr 10, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2.29% | 100 |
| Apr 9, 2026 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 0.84% | 200 |
| 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 |