Japan Ecosystem Co.,Ltd. 9249
TSE · Japan · Producer Manufacturing
¥1,585.00-8.00 (-0.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,585.00 | -0.50% | ¥1,593.00 | ¥1,598.00 | ¥1,585.00 | 11.80K |
| 2026-09-30 | ¥1,593.00 | -0.13% | ¥1,594.00 | ¥1,624.00 | ¥1,590.00 | 8.30K |
| 2026-09-29 | ¥1,595.00 | -4.38% | ¥1,589.00 | ¥1,609.00 | ¥1,582.00 | 28.20K |
| 2026-09-28 | ¥1,668.00 | +1.03% | ¥1,679.00 | ¥1,679.00 | ¥1,635.00 | 18.00K |
| 2026-09-25 | ¥1,651.00 | -0.42% | ¥1,658.00 | ¥1,658.00 | ¥1,649.00 | 9.40K |
| 2026-09-24 | ¥1,658.00 | -0.54% | ¥1,679.00 | ¥1,685.00 | ¥1,658.00 | 7.50K |
| 2026-09-18 | ¥1,667.00 | +0.48% | ¥1,662.00 | ¥1,667.00 | ¥1,659.00 | 4.60K |
| 2026-09-17 | ¥1,659.00 | +1.72% | ¥1,671.00 | ¥1,671.00 | ¥1,634.00 | 4.70K |
| 2026-09-16 | ¥1,631.00 | +0.87% | ¥1,618.00 | ¥1,642.00 | ¥1,618.00 | 5.10K |
| 2026-09-15 | ¥1,617.00 | -0.74% | ¥1,636.00 | ¥1,638.00 | ¥1,617.00 | 5.10K |
| 2026-09-14 | ¥1,629.00 | -0.18% | ¥1,632.00 | ¥1,632.00 | ¥1,618.00 | 4.90K |
| 2026-09-11 | ¥1,632.00 | -1.63% | ¥1,639.00 | ¥1,648.00 | ¥1,606.00 | 9.00K |
| 2026-09-10 | ¥1,659.00 | -0.96% | ¥1,672.00 | ¥1,680.00 | ¥1,643.00 | 9.20K |
| 2026-09-09 | ¥1,675.00 | -0.18% | ¥1,680.00 | ¥1,681.00 | ¥1,675.00 | 4.90K |
| 2026-09-08 | ¥1,678.00 | -0.06% | ¥1,679.00 | ¥1,683.00 | ¥1,675.00 | 5.30K |
| 2026-09-07 | ¥1,679.00 | +0.18% | ¥1,676.00 | ¥1,685.00 | ¥1,676.00 | 6.70K |
| 2026-09-04 | ¥1,676.00 | -0.06% | ¥1,675.00 | ¥1,679.00 | ¥1,668.00 | 4.70K |
| 2026-09-03 | ¥1,677.00 | +0.30% | ¥1,672.00 | ¥1,677.00 | ¥1,670.00 | 3.20K |
| 2026-09-02 | ¥1,672.00 | -0.12% | ¥1,674.00 | ¥1,677.00 | ¥1,667.00 | 5.20K |
| 2026-09-01 | ¥1,674.00 | +0.30% | ¥1,675.00 | ¥1,676.00 | ¥1,664.00 | 7.10K |
| 2026-08-31 | ¥1,669.00 | +0.30% | ¥1,658.00 | ¥1,674.00 | ¥1,658.00 | 6.20K |
| 2026-08-28 | ¥1,664.00 | +0.24% | ¥1,669.00 | ¥1,669.00 | ¥1,658.00 | 4.50K |
| 2026-08-27 | ¥1,660.00 | -0.24% | ¥1,670.00 | ¥1,672.00 | ¥1,660.00 | 4.70K |
| 2026-08-26 | ¥1,664.00 | -0.06% | ¥1,673.00 | ¥1,675.00 | ¥1,660.00 | 3.40K |
| 2026-08-25 | ¥1,665.00 | -0.60% | ¥1,675.00 | ¥1,678.00 | ¥1,664.00 | 5.30K |
| 2026-08-24 | ¥1,675.00 | +0.72% | ¥1,663.00 | ¥1,675.00 | ¥1,663.00 | 4.20K |
| 2026-08-21 | ¥1,663.00 | +0.18% | ¥1,664.00 | ¥1,664.00 | ¥1,658.00 | 1.60K |
| 2026-08-20 | ¥1,660.00 | +0.18% | ¥1,663.00 | ¥1,669.00 | ¥1,660.00 | 1.50K |
| 2026-08-19 | ¥1,657.00 | -0.18% | ¥1,668.00 | ¥1,668.00 | ¥1,657.00 | 3.60K |
| 2026-08-18 | ¥1,660.00 | +0.36% | ¥1,655.00 | ¥1,669.00 | ¥1,650.00 | 8.30K |
| 2026-08-17 | ¥1,654.00 | +0.36% | ¥1,646.00 | ¥1,654.00 | ¥1,646.00 | 4.50K |
| 2026-08-14 | ¥1,648.00 | +0.24% | ¥1,641.00 | ¥1,649.00 | ¥1,639.00 | 2.60K |
| 2026-08-13 | ¥1,644.00 | +0.49% | ¥1,637.00 | ¥1,650.00 | ¥1,637.00 | 4.20K |
| 2026-08-12 | ¥1,636.00 | +0.06% | ¥1,632.00 | ¥1,640.00 | ¥1,632.00 | 2.90K |
| 2026-08-10 | ¥1,635.00 | -0.85% | ¥1,641.00 | ¥1,649.00 | ¥1,635.00 | 7.50K |
| 2026-08-07 | ¥1,649.00 | +0.37% | ¥1,636.00 | ¥1,649.00 | ¥1,635.00 | 4.90K |
| 2026-08-06 | ¥1,643.00 | +0.12% | ¥1,641.00 | ¥1,643.00 | ¥1,633.00 | 2.30K |
| 2026-08-05 | ¥1,641.00 | +1.17% | ¥1,625.00 | ¥1,641.00 | ¥1,618.00 | 3.30K |
| 2026-08-04 | ¥1,622.00 | +0.06% | ¥1,642.00 | ¥1,642.00 | ¥1,616.00 | 2.50K |
| 2026-08-03 | ¥1,621.00 | -0.61% | ¥1,643.00 | ¥1,643.00 | ¥1,613.00 | 3.60K |
| 2026-07-31 | ¥1,631.00 | -0.55% | ¥1,645.00 | ¥1,645.00 | ¥1,631.00 | 3.30K |
| 2026-07-30 | ¥1,640.00 | +1.80% | ¥1,605.00 | ¥1,644.00 | ¥1,605.00 | 4.00K |
| 2026-07-29 | ¥1,611.00 | -0.80% | ¥1,630.00 | ¥1,645.00 | ¥1,603.00 | 6.50K |
| 2026-07-28 | ¥1,624.00 | -0.67% | ¥1,640.00 | ¥1,643.00 | ¥1,624.00 | 6.20K |
| 2026-07-27 | ¥1,635.00 | +0.31% | ¥1,632.00 | ¥1,635.00 | ¥1,631.00 | 1.20K |
| 2026-07-24 | ¥1,630.00 | +1.88% | ¥1,632.00 | ¥1,633.00 | ¥1,623.00 | 2.60K |
| 2026-07-23 | ¥1,600.00 | -0.44% | ¥1,630.00 | ¥1,640.00 | ¥1,600.00 | 5.00K |
| 2026-07-22 | ¥1,607.00 | -1.41% | ¥1,630.00 | ¥1,630.00 | ¥1,607.00 | 4.80K |
| 2026-07-21 | ¥1,630.00 | 0.00% | ¥1,642.00 | ¥1,642.00 | ¥1,628.00 | 2.70K |
| 2026-07-17 | ¥1,630.00 | -0.61% | ¥1,644.00 | ¥1,644.00 | ¥1,630.00 | 3.80K |
| 2026-07-16 | ¥1,640.00 | -0.30% | ¥1,644.00 | ¥1,645.00 | ¥1,640.00 | 3.40K |
| 2026-07-15 | ¥1,645.00 | +0.12% | ¥1,644.00 | ¥1,645.00 | ¥1,643.00 | 1.90K |
| 2026-07-14 | ¥1,643.00 | -0.12% | ¥1,645.00 | ¥1,648.00 | ¥1,640.00 | 1.90K |
| 2026-07-13 | ¥1,645.00 | +0.12% | ¥1,641.00 | ¥1,648.00 | ¥1,638.00 | 3.10K |
| 2026-07-10 | ¥1,643.00 | +0.37% | ¥1,645.00 | ¥1,645.00 | ¥1,631.00 | 3.40K |
| 2026-07-09 | ¥1,637.00 | +0.31% | ¥1,639.00 | ¥1,649.00 | ¥1,637.00 | 5.30K |
| 2026-07-08 | ¥1,632.00 | +0.06% | ¥1,633.00 | ¥1,639.00 | ¥1,631.00 | 4.00K |
| 2026-07-07 | ¥1,631.00 | +0.18% | ¥1,624.00 | ¥1,639.00 | ¥1,624.00 | 3.20K |
| 2026-07-06 | ¥1,628.00 | +0.31% | ¥1,623.00 | ¥1,639.00 | ¥1,605.00 | 5.30K |
| 2026-07-03 | ¥1,623.00 | +0.31% | ¥1,615.00 | ¥1,623.00 | ¥1,615.00 | 3.60K |
| 2026-07-02 | ¥1,618.00 | +0.19% | ¥1,615.00 | ¥1,620.00 | ¥1,593.00 | 3.30K |
| 2026-07-01 | ¥1,615.00 | +0.94% | ¥1,620.00 | ¥1,622.00 | ¥1,592.00 | 3.90K |
| 2026-06-30 | ¥1,600.00 | +0.13% | ¥1,620.00 | ¥1,620.00 | ¥1,584.00 | 4.80K |
| 2026-06-29 | ¥1,598.00 | +1.08% | ¥1,582.00 | ¥1,599.00 | ¥1,580.00 | 5.20K |
| 2026-06-26 | ¥1,581.00 | -0.94% | ¥1,596.00 | ¥1,596.00 | ¥1,581.00 | 3.60K |
| 2026-06-25 | ¥1,596.00 | -0.25% | ¥1,600.00 | ¥1,600.00 | ¥1,596.00 | 400 |
| 2026-06-24 | ¥1,600.00 | +1.52% | ¥1,573.00 | ¥1,600.00 | ¥1,570.00 | 4.40K |
| 2026-06-23 | ¥1,576.00 | -0.76% | ¥1,575.00 | ¥1,590.00 | ¥1,570.00 | 4.50K |
| 2026-06-22 | ¥1,588.00 | -0.81% | ¥1,601.00 | ¥1,614.00 | ¥1,588.00 | 3.30K |
| 2026-06-19 | ¥1,601.00 | -0.56% | ¥1,599.00 | ¥1,619.00 | ¥1,599.00 | 4.30K |
| 2026-06-18 | ¥1,610.00 | -0.31% | ¥1,625.00 | ¥1,625.00 | ¥1,585.00 | 4.40K |
| 2026-06-17 | ¥1,615.00 | +0.94% | ¥1,600.00 | ¥1,620.00 | ¥1,590.00 | 9.10K |
| 2026-06-16 | ¥1,600.00 | +0.25% | ¥1,600.00 | ¥1,600.00 | ¥1,574.00 | 4.20K |
| 2026-06-15 | ¥1,596.00 | +0.38% | ¥1,595.00 | ¥1,599.00 | ¥1,583.00 | 4.40K |
| 2026-06-12 | ¥1,590.00 | +0.51% | ¥1,587.00 | ¥1,590.00 | ¥1,580.00 | 1.50K |
| 2026-06-11 | ¥1,582.00 | +0.32% | ¥1,575.00 | ¥1,584.00 | ¥1,575.00 | 1.40K |
| 2026-06-10 | ¥1,577.00 | -0.19% | ¥1,588.00 | ¥1,588.00 | ¥1,577.00 | 300 |
| 2026-06-09 | ¥1,580.00 | +0.32% | ¥1,585.00 | ¥1,585.00 | ¥1,579.00 | 2.10K |
| 2026-06-08 | ¥1,575.00 | -0.13% | ¥1,589.00 | ¥1,598.00 | ¥1,565.00 | 4.80K |
| 2026-06-05 | ¥1,577.00 | -0.50% | ¥1,580.00 | ¥1,589.00 | ¥1,575.00 | 2.70K |
| 2026-06-04 | ¥1,585.00 | +0.44% | ¥1,589.00 | ¥1,590.00 | ¥1,570.00 | 3.50K |
| 2026-06-03 | ¥1,578.00 | 0.00% | ¥1,581.00 | ¥1,581.00 | ¥1,563.00 | 700 |
| 2026-06-02 | ¥1,578.00 | +0.45% | ¥1,552.00 | ¥1,579.00 | ¥1,551.00 | 5.90K |
| 2026-06-01 | ¥1,571.00 | +0.06% | ¥1,560.00 | ¥1,572.00 | ¥1,560.00 | 4.40K |
| 2026-05-29 | ¥1,570.00 | -0.63% | ¥1,585.00 | ¥1,585.00 | ¥1,570.00 | 1.90K |
| 2026-05-28 | ¥1,580.00 | +0.25% | ¥1,579.00 | ¥1,580.00 | ¥1,567.00 | 1.30K |
| 2026-05-27 | ¥1,576.00 | +0.96% | ¥1,551.00 | ¥1,580.00 | ¥1,551.00 | 2.00K |
| 2026-05-26 | ¥1,561.00 | -0.89% | ¥1,560.00 | ¥1,575.00 | ¥1,558.00 | 2.70K |
| 2026-05-25 | ¥1,575.00 | -0.32% | ¥1,580.00 | ¥1,580.00 | ¥1,542.00 | 6.30K |
| 2026-05-22 | ¥1,580.00 | -0.06% | ¥1,581.00 | ¥1,600.00 | ¥1,579.00 | 2.50K |