Japan Ecosystem Co., Ltd. (TYO:9249)
Japan
· Delayed Price · Currency is JPY 1,546.00
+10.00 (0.65%)
Apr 28, 2026, 3:30 PM JST
Japan Ecosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,536.00 | 1,546.00 | 1,530.00 | 1,546.00 | 1,546.00 | 0.65% | 4,900 |
| Apr 27, 2026 | 1,548.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.45% | 1,800 |
| Apr 24, 2026 | 1,546.00 | 1,546.00 | 1,532.00 | 1,543.00 | 1,543.00 | 0.78% | 1,700 |
| Apr 23, 2026 | 1,538.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.20% | 1,400 |
| Apr 22, 2026 | 1,541.00 | 1,541.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.52% | 2,300 |
| Apr 21, 2026 | 1,538.00 | 1,543.00 | 1,526.00 | 1,542.00 | 1,542.00 | 1.45% | 2,200 |
| Apr 20, 2026 | 1,515.00 | 1,528.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.13% | 6,300 |
| Apr 17, 2026 | 1,529.00 | 1,529.00 | 1,517.00 | 1,522.00 | 1,522.00 | - | 2,900 |
| Apr 16, 2026 | 1,527.00 | 1,535.00 | 1,519.00 | 1,522.00 | 1,522.00 | -0.07% | 4,800 |
| Apr 15, 2026 | 1,524.00 | 1,529.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.07% | 4,800 |
| Apr 14, 2026 | 1,531.00 | 1,535.00 | 1,521.00 | 1,524.00 | 1,524.00 | -0.46% | 6,500 |
| Apr 13, 2026 | 1,533.00 | 1,540.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.13% | 2,900 |
| Apr 10, 2026 | 1,545.00 | 1,548.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.07% | 3,000 |
| Apr 9, 2026 | 1,540.00 | 1,540.00 | 1,528.00 | 1,534.00 | 1,534.00 | -0.39% | 4,100 |
| Apr 8, 2026 | 1,538.00 | 1,541.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.13% | 8,700 |
| Apr 7, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,538.00 | 1,538.00 | -0.13% | 3,100 |
| Apr 6, 2026 | 1,536.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.13% | 4,100 |
| Apr 3, 2026 | 1,541.00 | 1,545.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.84% | 2,800 |
| Apr 2, 2026 | 1,571.00 | 1,572.00 | 1,541.00 | 1,551.00 | 1,551.00 | -0.77% | 3,200 |
| Apr 1, 2026 | 1,558.00 | 1,572.00 | 1,555.00 | 1,563.00 | 1,563.00 | 1.76% | 3,600 |
| Mar 31, 2026 | 1,545.00 | 1,548.00 | 1,523.00 | 1,536.00 | 1,536.00 | -0.32% | 6,800 |
| Mar 30, 2026 | 1,477.00 | 1,564.00 | 1,477.00 | 1,541.00 | 1,541.00 | -5.46% | 23,300 |
| Mar 27, 2026 | 1,640.00 | 1,648.00 | 1,622.00 | 1,630.00 | 1,621.00 | -0.61% | 18,100 |
| Mar 26, 2026 | 1,649.00 | 1,650.00 | 1,639.00 | 1,640.00 | 1,630.94 | -0.43% | 10,800 |
| Mar 25, 2026 | 1,644.00 | 1,650.00 | 1,644.00 | 1,647.00 | 1,637.91 | 0.24% | 10,200 |
| Mar 24, 2026 | 1,645.00 | 1,645.00 | 1,633.00 | 1,643.00 | 1,633.93 | 0.18% | 8,600 |
| Mar 23, 2026 | 1,633.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,630.94 | 0.31% | 13,600 |
| Mar 19, 2026 | 1,635.00 | 1,642.00 | 1,633.00 | 1,635.00 | 1,625.97 | -0.30% | 5,100 |
| Mar 18, 2026 | 1,644.00 | 1,644.00 | 1,634.00 | 1,640.00 | 1,630.94 | 0.37% | 2,900 |
| Mar 17, 2026 | 1,641.00 | 1,645.00 | 1,630.00 | 1,634.00 | 1,624.98 | -0.31% | 5,900 |
| Mar 16, 2026 | 1,631.00 | 1,639.00 | 1,625.00 | 1,639.00 | 1,629.95 | 0.49% | 4,600 |
| Mar 13, 2026 | 1,638.00 | 1,638.00 | 1,620.00 | 1,631.00 | 1,621.99 | 0.49% | 5,000 |
| Mar 12, 2026 | 1,627.00 | 1,642.00 | 1,620.00 | 1,623.00 | 1,614.04 | -0.25% | 4,700 |
| Mar 11, 2026 | 1,642.00 | 1,644.00 | 1,625.00 | 1,627.00 | 1,618.02 | 0.43% | 3,200 |
| Mar 10, 2026 | 1,609.00 | 1,637.00 | 1,609.00 | 1,620.00 | 1,611.06 | - | 4,600 |
| Mar 9, 2026 | 1,610.00 | 1,624.00 | 1,609.00 | 1,620.00 | 1,611.06 | 0.31% | 9,500 |
| Mar 6, 2026 | 1,618.00 | 1,618.00 | 1,612.00 | 1,615.00 | 1,606.08 | -0.25% | 2,500 |
| Mar 5, 2026 | 1,611.00 | 1,640.00 | 1,611.00 | 1,619.00 | 1,610.06 | 0.50% | 5,100 |
| Mar 4, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,611.00 | 1,602.10 | -1.65% | 10,600 |
| Mar 3, 2026 | 1,626.00 | 1,652.00 | 1,626.00 | 1,638.00 | 1,628.96 | 0.74% | 7,300 |
| Mar 2, 2026 | 1,640.00 | 1,645.00 | 1,625.00 | 1,626.00 | 1,617.02 | -0.85% | 13,200 |
| Feb 27, 2026 | 1,650.00 | 1,652.00 | 1,623.00 | 1,640.00 | 1,630.94 | -0.61% | 11,000 |
| Feb 26, 2026 | 1,641.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,640.89 | 0.92% | 11,100 |
| Feb 25, 2026 | 1,648.00 | 1,648.00 | 1,615.00 | 1,635.00 | 1,625.97 | 0.31% | 14,200 |
| Feb 24, 2026 | 1,599.00 | 1,630.00 | 1,596.00 | 1,630.00 | 1,621.00 | 2.58% | 25,200 |
| Feb 20, 2026 | 1,590.00 | 1,592.00 | 1,585.00 | 1,589.00 | 1,580.23 | -0.25% | 4,400 |
| Feb 19, 2026 | 1,602.00 | 1,607.00 | 1,591.00 | 1,593.00 | 1,584.20 | - | 2,000 |
| Feb 18, 2026 | 1,587.00 | 1,603.00 | 1,587.00 | 1,593.00 | 1,584.20 | -0.44% | 3,800 |
| Feb 17, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,591.17 | 0.76% | 3,900 |
| Feb 16, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,588.00 | 1,579.23 | 0.38% | 3,200 |
| Feb 13, 2026 | 1,604.00 | 1,614.00 | 1,582.00 | 1,582.00 | 1,573.27 | -1.06% | 3,700 |
| Feb 12, 2026 | 1,600.00 | 1,605.00 | 1,590.00 | 1,599.00 | 1,590.17 | - | 4,200 |
| Feb 10, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,599.00 | 1,590.17 | 0.50% | 2,500 |
| Feb 9, 2026 | 1,598.00 | 1,598.00 | 1,590.00 | 1,591.00 | 1,582.22 | -0.25% | 2,100 |
| Feb 6, 2026 | 1,600.00 | 1,603.00 | 1,592.00 | 1,595.00 | 1,586.19 | -0.06% | 4,100 |
| Feb 5, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,587.19 | 0.13% | 400 |
| Feb 4, 2026 | 1,602.00 | 1,602.00 | 1,594.00 | 1,594.00 | 1,585.20 | -0.38% | 2,600 |
| Feb 3, 2026 | 1,593.00 | 1,600.00 | 1,593.00 | 1,600.00 | 1,591.17 | 0.63% | 3,900 |
| Feb 2, 2026 | 1,583.00 | 1,591.00 | 1,580.00 | 1,590.00 | 1,581.22 | 0.13% | 4,000 |
| Jan 30, 2026 | 1,581.00 | 1,588.00 | 1,581.00 | 1,588.00 | 1,579.23 | 0.19% | 3,400 |
| Jan 29, 2026 | 1,581.00 | 1,589.00 | 1,581.00 | 1,585.00 | 1,576.25 | 0.25% | 3,700 |
| Jan 28, 2026 | 1,592.00 | 1,592.00 | 1,581.00 | 1,581.00 | 1,572.27 | -0.32% | 2,800 |
| Jan 27, 2026 | 1,592.00 | 1,594.00 | 1,582.00 | 1,586.00 | 1,577.24 | -0.38% | 2,900 |
| Jan 26, 2026 | 1,580.00 | 1,592.00 | 1,580.00 | 1,592.00 | 1,583.21 | - | 2,600 |
| Jan 23, 2026 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,583.21 | 0.51% | 2,500 |
| Jan 22, 2026 | 1,581.00 | 1,591.00 | 1,581.00 | 1,584.00 | 1,575.25 | 0.19% | 1,300 |
| Jan 21, 2026 | 1,590.00 | 1,592.00 | 1,580.00 | 1,581.00 | 1,572.27 | -0.75% | 6,200 |
| Jan 20, 2026 | 1,582.00 | 1,593.00 | 1,582.00 | 1,593.00 | 1,584.20 | 0.76% | 1,100 |
| Jan 19, 2026 | 1,593.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,572.27 | -0.06% | 3,400 |
| Jan 16, 2026 | 1,588.00 | 1,595.00 | 1,577.00 | 1,582.00 | 1,573.27 | -0.38% | 5,000 |
| Jan 15, 2026 | 1,590.00 | 1,595.00 | 1,582.00 | 1,588.00 | 1,579.23 | 0.32% | 3,600 |
| Jan 14, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,583.00 | 1,574.26 | -0.75% | 4,600 |
| Jan 13, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,595.00 | 1,586.19 | -0.25% | 5,600 |
| Jan 9, 2026 | 1,599.00 | 1,600.00 | 1,580.00 | 1,599.00 | 1,590.17 | - | 3,500 |
| Jan 8, 2026 | 1,599.00 | 1,600.00 | 1,595.00 | 1,599.00 | 1,590.17 | -0.06% | 1,700 |
| Jan 7, 2026 | 1,598.00 | 1,600.00 | 1,563.00 | 1,600.00 | 1,591.17 | 0.06% | 5,300 |
| Jan 6, 2026 | 1,575.00 | 1,600.00 | 1,572.00 | 1,599.00 | 1,590.17 | 2.37% | 6,400 |
| Jan 5, 2026 | 1,549.00 | 1,575.00 | 1,549.00 | 1,562.00 | 1,553.38 | 0.84% | 3,600 |
| Dec 30, 2025 | 1,567.00 | 1,569.00 | 1,549.00 | 1,549.00 | 1,540.45 | -0.96% | 2,500 |
| Dec 29, 2025 | 1,569.00 | 1,569.00 | 1,555.00 | 1,564.00 | 1,555.36 | 0.97% | 5,300 |
| Dec 26, 2025 | 1,542.00 | 1,549.00 | 1,528.00 | 1,549.00 | 1,540.45 | 1.71% | 5,500 |
| Dec 25, 2025 | 1,524.00 | 1,525.00 | 1,523.00 | 1,523.00 | 1,514.59 | - | 3,200 |
| Dec 24, 2025 | 1,520.00 | 1,523.00 | 1,520.00 | 1,523.00 | 1,514.59 | -0.13% | 4,000 |
| Dec 23, 2025 | 1,537.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,516.58 | -0.33% | 4,500 |
| Dec 22, 2025 | 1,529.00 | 1,536.00 | 1,529.00 | 1,530.00 | 1,521.55 | -0.39% | 2,600 |
| Dec 19, 2025 | 1,544.00 | 1,544.00 | 1,535.00 | 1,536.00 | 1,527.52 | 0.52% | 1,100 |
| Dec 18, 2025 | 1,548.00 | 1,548.00 | 1,523.00 | 1,528.00 | 1,519.56 | -0.46% | 1,500 |
| Dec 17, 2025 | 1,547.00 | 1,548.00 | 1,535.00 | 1,535.00 | 1,526.52 | -1.22% | 2,500 |
| Dec 16, 2025 | 1,555.00 | 1,555.00 | 1,550.00 | 1,554.00 | 1,545.42 | 0.13% | 2,700 |
| Dec 15, 2025 | 1,544.00 | 1,553.00 | 1,544.00 | 1,552.00 | 1,543.43 | 0.52% | 3,800 |
| Dec 12, 2025 | 1,551.00 | 1,558.00 | 1,530.00 | 1,544.00 | 1,535.47 | -0.45% | 4,300 |
| Dec 11, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,542.44 | -0.58% | 1,300 |
| Dec 10, 2025 | 1,567.00 | 1,568.00 | 1,560.00 | 1,560.00 | 1,551.39 | -0.38% | 600 |
| Dec 9, 2025 | 1,560.00 | 1,566.00 | 1,553.00 | 1,566.00 | 1,557.35 | 0.13% | 2,300 |
| Dec 8, 2025 | 1,552.00 | 1,564.00 | 1,552.00 | 1,564.00 | 1,555.36 | 0.58% | 3,400 |
| Dec 5, 2025 | 1,555.00 | 1,563.00 | 1,552.00 | 1,555.00 | 1,546.41 | -1.02% | 4,400 |
| Dec 4, 2025 | 1,568.00 | 1,575.00 | 1,550.00 | 1,571.00 | 1,562.33 | 1.09% | 3,800 |
| Dec 3, 2025 | 1,568.00 | 1,570.00 | 1,552.00 | 1,554.00 | 1,545.42 | 0.26% | 2,100 |
| Dec 2, 2025 | 1,554.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,541.44 | -0.26% | 6,200 |
| Dec 1, 2025 | 1,581.00 | 1,581.00 | 1,553.00 | 1,554.00 | 1,545.42 | -1.77% | 5,600 |