Ecology and Combustion Inc. (XNGO:6225)
Japan · Delayed Price · Currency is JPY 1,978.00
-2.00 (-0.10%)
At close: May 18, 2026
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |