Skip to main content
Ecology and Combustion Inc. (XNGO:6225)
Japan flag Japan · Delayed Price · Currency is JPY
1,995.00
+21.00 (1.06%)
At close: Apr 28, 2026

Ecology and Combustion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,975.001,995.001,975.001,995.001,995.001.06%300
Apr 27, 20261,999.001,999.001,974.001,974.001,974.00-1.25%500
Apr 24, 20262,010.002,010.001,999.001,999.001,999.00-0.55%200
Apr 23, 20262,010.002,010.002,010.002,010.002,010.00-0.05%200
Apr 22, 20261,999.002,011.001,999.002,011.002,011.00-3.46%700
Apr 20, 20262,117.002,117.002,083.002,083.002,083.00-500
Apr 16, 20262,083.002,083.002,083.002,083.002,083.001.61%200
Apr 15, 20262,050.002,050.002,050.002,050.002,050.00-400
Apr 14, 20262,014.002,050.002,014.002,050.002,050.00-0.68%400
Apr 13, 20262,114.002,114.002,064.002,064.002,064.00-1.67%600
Apr 10, 20262,099.002,099.002,099.002,099.002,099.002.29%100
Apr 9, 20262,052.002,052.002,052.002,052.002,052.000.84%200
Apr 8, 20262,035.002,035.002,016.002,035.002,035.003.04%700
Apr 7, 20261,975.001,975.001,975.001,975.001,975.00-0.25%200
Apr 2, 20261,980.001,980.001,980.001,980.001,980.00-0.40%400
Apr 1, 20261,988.001,988.001,988.001,988.001,988.00-0.50%200
Mar 31, 20262,045.002,045.001,990.001,998.001,998.00-2.25%2,000
Mar 30, 20261,977.002,044.001,977.002,044.002,044.002.82%900
Mar 27, 20261,993.001,993.001,988.001,988.001,988.00-0.65%500
Mar 26, 20262,001.002,001.002,000.002,001.002,001.00-0.94%6,300
Mar 24, 20262,038.002,038.002,020.002,020.002,020.00-1.89%2,000
Mar 23, 20262,060.002,060.002,059.002,059.002,059.00-0.24%1,200
Mar 19, 20262,070.002,070.002,064.002,064.002,064.00-1.48%700
Mar 18, 20262,100.002,100.002,093.002,095.002,095.001.45%500
Mar 17, 20262,065.002,065.002,065.002,065.002,065.000.29%600
Mar 16, 20262,120.002,140.002,028.002,059.002,059.00-2.88%2,500
Mar 13, 20262,097.002,120.002,042.002,120.002,120.005.95%3,500
Mar 11, 20262,055.002,055.002,001.002,001.002,001.00-2.39%300
Mar 10, 20262,050.002,050.002,050.002,050.002,050.00-300
Mar 9, 20262,051.002,051.002,002.002,050.002,050.00-0.24%800
Mar 6, 20262,039.002,055.002,039.002,055.002,055.003.27%300
Mar 5, 20261,982.001,990.001,982.001,990.001,990.00-400
Mar 4, 20262,053.002,053.001,990.001,990.001,990.00-3.07%1,500
Mar 3, 20262,053.002,053.002,053.002,053.002,053.001.63%100
Mar 2, 20261,995.002,025.001,995.002,020.002,020.00-400
Feb 27, 20262,098.002,098.002,020.002,020.002,020.00-3.21%700
Feb 26, 20262,050.002,088.002,050.002,087.002,087.001.56%300
Feb 25, 20262,050.002,055.002,050.002,055.002,055.004.00%400
Feb 24, 20261,976.001,976.001,976.001,976.001,976.000.41%200
Feb 20, 20261,968.001,968.001,968.001,968.001,968.00-500
Feb 19, 20261,968.001,968.001,968.001,968.001,968.003.58%1,100
Feb 16, 20261,949.001,949.001,900.001,900.001,900.00-2.51%900
Feb 13, 20261,900.001,949.001,900.001,949.001,949.003.23%1,300
Feb 12, 20261,873.001,888.001,851.001,888.001,888.000.85%800
Feb 10, 20261,872.001,872.001,872.001,872.001,872.000.05%100
Feb 9, 20261,871.001,871.001,870.001,871.001,871.000.05%900
Feb 6, 20261,880.001,880.001,870.001,870.001,870.00-1.58%200
Feb 5, 20261,862.001,900.001,862.001,900.001,900.001.17%200
Feb 4, 20261,852.001,878.001,852.001,878.001,878.000.27%500
Feb 3, 20261,878.001,878.001,873.001,873.001,873.001.24%400
Feb 2, 20261,866.001,866.001,850.001,850.001,850.00-0.80%600
Jan 30, 20261,890.001,890.001,865.001,865.001,865.00-1.32%600
Jan 29, 20261,838.001,890.001,838.001,890.001,890.000.21%1,700
Jan 28, 20261,910.001,910.001,886.001,886.001,886.00-3.28%2,200
Jan 27, 20261,980.001,980.001,932.001,950.001,950.00-1.91%1,300
Jan 26, 20262,039.002,039.001,950.001,988.001,988.00-1.19%1,000
Jan 23, 20262,119.002,119.002,011.002,012.002,012.00-5.05%2,200
Jan 22, 20262,077.002,119.002,073.002,119.002,119.00-2.66%600
Jan 21, 20262,177.002,177.002,177.002,177.002,177.00-300
Jan 20, 20262,177.002,177.002,177.002,177.002,177.00-100
Jan 19, 20262,180.002,180.002,177.002,177.002,177.00-0.14%1,400
Jan 16, 20262,125.002,180.002,125.002,180.002,180.003.32%1,400
Jan 15, 20262,045.002,110.002,045.002,110.002,110.003.38%600
Jan 14, 20262,065.002,090.002,035.002,041.002,041.000.05%1,500
Jan 13, 20262,019.002,040.001,998.002,040.002,040.003.29%1,200
Jan 9, 20261,928.001,975.001,928.001,975.001,975.002.17%400
Jan 8, 20262,000.002,000.001,933.001,933.001,933.00-4.97%700
Jan 7, 20261,919.002,099.001,919.002,034.002,034.006.05%1,000
Jan 6, 20261,880.001,918.001,880.001,918.001,918.002.79%1,100
Jan 5, 20261,850.001,866.001,850.001,866.001,866.001.74%1,100
Dec 30, 20251,820.001,834.001,820.001,834.001,834.001.16%400
Dec 29, 20251,805.001,850.001,802.001,813.001,813.000.44%2,400
Dec 26, 20251,802.001,809.001,801.001,805.001,805.000.17%1,000
Dec 25, 20251,797.001,810.001,795.001,802.001,802.000.45%1,100
Dec 24, 20251,790.001,819.001,790.001,794.001,794.000.45%2,700
Dec 23, 20251,792.001,792.001,786.001,786.001,786.00-0.33%3,100
Dec 22, 20251,808.001,808.001,784.001,792.001,792.00-0.22%7,400
Dec 19, 20251,780.001,820.001,775.001,796.001,796.00-1.32%21,200
Dec 18, 20251,819.001,899.001,800.001,820.001,820.00-2.10%2,700
Dec 17, 20251,812.001,899.001,812.001,859.001,859.002.71%700
Dec 16, 20251,870.001,870.001,800.001,810.001,810.00-5.24%3,000
Dec 15, 20251,865.002,225.001,835.001,910.001,910.004.66%7,900
Dec 12, 20251,732.001,850.001,724.001,825.001,825.000.27%8,700
Dec 11, 20251,800.001,890.001,800.001,820.001,820.002.13%1,300
Dec 10, 20251,760.001,905.001,758.001,782.001,782.000.68%1,800
Dec 9, 20251,785.001,785.001,760.001,770.001,770.000.57%1,100
Dec 8, 20251,750.001,760.001,750.001,760.001,760.001.03%500
Dec 5, 20251,743.001,743.001,742.001,742.001,742.001.22%500
Dec 4, 20251,721.001,721.001,721.001,721.001,721.00-100
Dec 2, 20251,737.001,737.001,720.001,721.001,721.000.06%800
Dec 1, 20251,710.001,720.001,706.001,720.001,720.000.82%1,100
Nov 28, 20251,720.001,720.001,706.001,706.001,706.00-0.87%700
Nov 27, 20251,730.001,743.001,721.001,721.001,721.00-0.52%1,600
Nov 26, 20251,736.001,750.001,730.001,730.001,730.00-0.17%1,400
Nov 25, 20251,772.001,772.001,733.001,733.001,733.000.06%900
Nov 21, 20251,755.001,755.001,731.001,732.001,732.00-1.25%700
Nov 20, 20251,741.001,755.001,735.001,754.001,754.000.80%2,000
Nov 19, 20251,697.001,740.001,697.001,740.001,740.002.96%2,600
Nov 18, 20251,690.001,691.001,690.001,690.001,690.00-1,600
Nov 17, 20251,715.001,715.001,690.001,690.001,690.00-3,200