Ecology and Combustion Inc. (XNGO:6225)
Japan
· Delayed Price · Currency is JPY 2,050.00
-5.00 (-0.24%)
At close: Mar 9, 2026
Ecology and Combustion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1,900.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 3.23% | 1,300 |
| Feb 12, 2026 | 1,873.00 | 1,888.00 | 1,851.00 | 1,888.00 | 1,888.00 | 0.85% | 800 |
| Feb 10, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0.05% | 100 |
| Feb 9, 2026 | 1,871.00 | 1,871.00 | 1,870.00 | 1,871.00 | 1,871.00 | 0.05% | 900 |
| Feb 6, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 200 |
| Feb 5, 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | 1,900.00 | 1.17% | 200 |
| Feb 4, 2026 | 1,852.00 | 1,878.00 | 1,852.00 | 1,878.00 | 1,878.00 | 0.27% | 500 |
| Feb 3, 2026 | 1,878.00 | 1,878.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1.24% | 400 |
| Feb 2, 2026 | 1,866.00 | 1,866.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.80% | 600 |
| Jan 30, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.32% | 600 |
| Jan 29, 2026 | 1,838.00 | 1,890.00 | 1,838.00 | 1,890.00 | 1,890.00 | 0.21% | 1,700 |
| Jan 28, 2026 | 1,910.00 | 1,910.00 | 1,886.00 | 1,886.00 | 1,886.00 | -3.28% | 2,200 |
| Jan 27, 2026 | 1,980.00 | 1,980.00 | 1,932.00 | 1,950.00 | 1,950.00 | -1.91% | 1,300 |
| Jan 26, 2026 | 2,039.00 | 2,039.00 | 1,950.00 | 1,988.00 | 1,988.00 | -1.19% | 1,000 |
| Jan 23, 2026 | 2,119.00 | 2,119.00 | 2,011.00 | 2,012.00 | 2,012.00 | -5.05% | 2,200 |
| Jan 22, 2026 | 2,077.00 | 2,119.00 | 2,073.00 | 2,119.00 | 2,119.00 | -2.66% | 600 |
| Jan 21, 2026 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - | 300 |
| Jan 20, 2026 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - | 100 |
| Jan 19, 2026 | 2,180.00 | 2,180.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.14% | 1,400 |
| Jan 16, 2026 | 2,125.00 | 2,180.00 | 2,125.00 | 2,180.00 | 2,180.00 | 3.32% | 1,400 |
| Jan 15, 2026 | 2,045.00 | 2,110.00 | 2,045.00 | 2,110.00 | 2,110.00 | 3.38% | 600 |
| Jan 14, 2026 | 2,065.00 | 2,090.00 | 2,035.00 | 2,041.00 | 2,041.00 | 0.05% | 1,500 |
| Jan 13, 2026 | 2,019.00 | 2,040.00 | 1,998.00 | 2,040.00 | 2,040.00 | 3.29% | 1,200 |
| Jan 9, 2026 | 1,928.00 | 1,975.00 | 1,928.00 | 1,975.00 | 1,975.00 | 2.17% | 400 |
| Jan 8, 2026 | 2,000.00 | 2,000.00 | 1,933.00 | 1,933.00 | 1,933.00 | -4.97% | 700 |
| Jan 7, 2026 | 1,919.00 | 2,099.00 | 1,919.00 | 2,034.00 | 2,034.00 | 6.05% | 1,000 |
| Jan 6, 2026 | 1,880.00 | 1,918.00 | 1,880.00 | 1,918.00 | 1,918.00 | 2.79% | 1,100 |
| Jan 5, 2026 | 1,850.00 | 1,866.00 | 1,850.00 | 1,866.00 | 1,866.00 | 1.74% | 1,100 |
| Dec 30, 2025 | 1,820.00 | 1,834.00 | 1,820.00 | 1,834.00 | 1,834.00 | 1.16% | 400 |
| Dec 29, 2025 | 1,805.00 | 1,850.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.44% | 2,400 |
| Dec 26, 2025 | 1,802.00 | 1,809.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.17% | 1,000 |
| Dec 25, 2025 | 1,797.00 | 1,810.00 | 1,795.00 | 1,802.00 | 1,802.00 | 0.45% | 1,100 |
| Dec 24, 2025 | 1,790.00 | 1,819.00 | 1,790.00 | 1,794.00 | 1,794.00 | 0.45% | 2,700 |
| Dec 23, 2025 | 1,792.00 | 1,792.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.33% | 3,100 |
| Dec 22, 2025 | 1,808.00 | 1,808.00 | 1,784.00 | 1,792.00 | 1,792.00 | -0.22% | 7,400 |
| Dec 19, 2025 | 1,780.00 | 1,820.00 | 1,775.00 | 1,796.00 | 1,796.00 | -1.32% | 21,200 |
| Dec 18, 2025 | 1,819.00 | 1,899.00 | 1,800.00 | 1,820.00 | 1,820.00 | -2.10% | 2,700 |
| Dec 17, 2025 | 1,812.00 | 1,899.00 | 1,812.00 | 1,859.00 | 1,859.00 | 2.71% | 700 |
| Dec 16, 2025 | 1,870.00 | 1,870.00 | 1,800.00 | 1,810.00 | 1,810.00 | -5.24% | 3,000 |
| Dec 15, 2025 | 1,865.00 | 2,225.00 | 1,835.00 | 1,910.00 | 1,910.00 | 4.66% | 7,900 |
| Dec 12, 2025 | 1,732.00 | 1,850.00 | 1,724.00 | 1,825.00 | 1,825.00 | 0.27% | 8,700 |
| Dec 11, 2025 | 1,800.00 | 1,890.00 | 1,800.00 | 1,820.00 | 1,820.00 | 2.13% | 1,300 |
| Dec 10, 2025 | 1,760.00 | 1,905.00 | 1,758.00 | 1,782.00 | 1,782.00 | 0.68% | 1,800 |
| Dec 9, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 1,100 |
| Dec 8, 2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1.03% | 500 |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1.22% | 500 |
| Dec 4, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - | 100 |
| Dec 2, 2025 | 1,737.00 | 1,737.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.06% | 800 |
| Dec 1, 2025 | 1,710.00 | 1,720.00 | 1,706.00 | 1,720.00 | 1,720.00 | 0.82% | 1,100 |
| Nov 28, 2025 | 1,720.00 | 1,720.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.87% | 700 |
| Nov 27, 2025 | 1,730.00 | 1,743.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.52% | 1,600 |
| Nov 26, 2025 | 1,736.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 1,400 |
| Nov 25, 2025 | 1,772.00 | 1,772.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.06% | 900 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.25% | 700 |
| Nov 20, 2025 | 1,741.00 | 1,755.00 | 1,735.00 | 1,754.00 | 1,754.00 | 0.80% | 2,000 |
| Nov 19, 2025 | 1,697.00 | 1,740.00 | 1,697.00 | 1,740.00 | 1,740.00 | 2.96% | 2,600 |
| Nov 18, 2025 | 1,690.00 | 1,691.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 1,600 |
| Nov 17, 2025 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 3,200 |
| Nov 14, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 400 |
| Nov 13, 2025 | 1,661.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.07% | 2,600 |
| Nov 12, 2025 | 1,680.00 | 1,682.00 | 1,680.00 | 1,682.00 | 1,682.00 | 0.30% | 500 |
| Nov 11, 2025 | 1,690.00 | 1,690.00 | 1,649.00 | 1,677.00 | 1,677.00 | -0.95% | 1,400 |
| Nov 10, 2025 | 1,680.00 | 1,693.00 | 1,680.00 | 1,693.00 | 1,693.00 | 1.14% | 1,600 |
| Nov 7, 2025 | 1,665.00 | 1,674.00 | 1,665.00 | 1,674.00 | 1,674.00 | 0.30% | 900 |
| Nov 6, 2025 | 1,657.00 | 1,669.00 | 1,651.00 | 1,669.00 | 1,669.00 | 1.15% | 600 |
| Nov 5, 2025 | 1,633.00 | 1,650.00 | 1,633.00 | 1,650.00 | 1,650.00 | 0.43% | 300 |
| Oct 31, 2025 | 1,613.00 | 1,643.00 | 1,613.00 | 1,643.00 | 1,643.00 | 0.31% | 600 |
| Oct 30, 2025 | 1,606.00 | 1,638.00 | 1,606.00 | 1,638.00 | 1,638.00 | 1.74% | 800 |
| Oct 29, 2025 | 1,668.00 | 1,668.00 | 1,604.00 | 1,610.00 | 1,610.00 | -3.65% | 1,700 |
| Oct 28, 2025 | 1,678.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.54% | 1,200 |
| Oct 27, 2025 | 1,688.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 300 |
| Oct 24, 2025 | 1,696.00 | 1,696.00 | 1,678.00 | 1,678.00 | 1,678.00 | -1.53% | 1,400 |
| Oct 23, 2025 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,704.00 | -0.06% | 500 |
| Oct 22, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.41% | 1,000 |
| Oct 21, 2025 | 1,680.00 | 1,698.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.77% | 700 |
| Oct 20, 2025 | 1,686.00 | 1,686.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 400 |
| Oct 16, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 1,100 |
| Oct 15, 2025 | 1,680.00 | 1,697.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.30% | 2,100 |
| Oct 14, 2025 | 1,672.00 | 1,680.00 | 1,671.00 | 1,680.00 | 1,680.00 | -1.23% | 1,000 |
| Oct 10, 2025 | 1,686.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.71% | 300 |
| Oct 9, 2025 | 1,700.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.54% | 1,400 |
| Oct 8, 2025 | 1,680.00 | 1,691.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.30% | 700 |
| Oct 7, 2025 | 1,672.00 | 1,675.00 | 1,672.00 | 1,675.00 | 1,675.00 | 1.27% | 500 |
| Oct 6, 2025 | 1,643.00 | 1,665.00 | 1,641.00 | 1,654.00 | 1,654.00 | 0.92% | 800 |
| Oct 3, 2025 | 1,624.00 | 1,639.00 | 1,624.00 | 1,639.00 | 1,639.00 | 1.93% | 300 |
| Oct 2, 2025 | 1,620.00 | 1,620.00 | 1,608.00 | 1,608.00 | 1,608.00 | - | 300 |
| Oct 1, 2025 | 1,615.00 | 1,615.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.31% | 900 |
| Sep 30, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.06% | 100 |