Japan Ecosystem Co.,Ltd.(JP:9249)
Â¥1,591.00+10.00 (+0.63%)
JP:9249
Japan Ecosystem Co.,Ltd. historical prices
Â¥1,591.00
At close:+10.00 (+0.63%)
Want to see JP:9249 full AI Analyst Report?
Japan Ecosystem Co.,Ltd. (9249) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,581.00 | 1,592.00 | 1,581.00 | 1,591.00 | 1,591.00 | +0.63% | 2,000 | 0.38 |
| Nov 10, 2026 | 1,582.00 | 1,596.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.06% | 3,200 | 0.61 |
| Nov 09, 2026 | 1,581.00 | 1,600.00 | 1,580.00 | 1,582.00 | 1,582.00 | 0.00% | 3,500 | 0.67 |
| Nov 06, 2026 | 1,580.00 | 1,590.00 | 1,572.00 | 1,582.00 | 1,582.00 | -0.50% | 12,400 | 2.47 |
| Nov 05, 2026 | 1,591.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.87% | 4,200 | 0.83 |
| Nov 04, 2026 | 1,606.00 | 1,611.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.12% | 4,400 | 0.87 |
| Nov 03, 2026 | 1,606.00 | 1,626.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,615.00 | 1,626.00 | 1,595.00 | 1,606.00 | 1,606.00 | +0.31% | 3,400 | 0.67 |
| Oct 30, 2026 | 1,613.00 | 1,613.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.48% | 4,900 | 0.97 |
| Oct 29, 2026 | 1,617.00 | 1,625.00 | 1,617.00 | 1,625.00 | 1,625.00 | +0.68% | 400 | 0.08 |
| Oct 28, 2026 | 1,628.00 | 1,628.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.19% | 4,000 | 0.78 |
| Oct 27, 2026 | 1,635.00 | 1,635.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.10% | 2,600 | 0.51 |
| Oct 26, 2026 | 1,610.00 | 1,638.00 | 1,605.00 | 1,635.00 | 1,635.00 | +1.55% | 3,600 | 0.70 |
| Oct 23, 2026 | 1,603.00 | 1,610.00 | 1,603.00 | 1,610.00 | 1,610.00 | -1.11% | 3,000 | 0.57 |
| Oct 22, 2026 | 1,600.00 | 1,628.00 | 1,600.00 | 1,628.00 | 1,628.00 | +1.88% | 3,100 | 0.60 |
| Oct 21, 2026 | 1,595.00 | 1,621.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.96% | 4,200 | 0.81 |
| Oct 20, 2026 | 1,619.00 | 1,636.00 | 1,610.00 | 1,630.00 | 1,630.00 | +1.56% | 6,700 | 1.30 |
| Oct 19, 2026 | 1,592.00 | 1,618.00 | 1,592.00 | 1,605.00 | 1,605.00 | +0.75% | 1,800 | 0.35 |
| Oct 16, 2026 | 1,588.00 | 1,605.00 | 1,588.00 | 1,593.00 | 1,593.00 | -1.12% | 2,900 | 0.56 |
| Oct 15, 2026 | 1,588.00 | 1,620.00 | 1,585.00 | 1,611.00 | 1,611.00 | +1.38% | 6,900 | 1.36 |
| Oct 14, 2026 | 1,582.00 | 1,593.00 | 1,582.00 | 1,589.00 | 1,589.00 | +0.25% | 3,600 | 0.71 |
| Oct 13, 2026 | 1,586.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 4,700 | 0.93 |
| Oct 12, 2026 | 1,586.00 | 1,590.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,580.00 | 1,590.00 | 1,580.00 | 1,586.00 | 1,586.00 | +0.38% | 5,300 | 1.05 |
| Oct 08, 2026 | 1,581.00 | 1,589.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.25% | 3,500 | 0.70 |
| Oct 07, 2026 | 1,591.00 | 1,591.00 | 1,581.00 | 1,584.00 | 1,584.00 | -0.50% | 4,400 | 0.88 |
| Oct 06, 2026 | 1,590.00 | 1,592.00 | 1,580.00 | 1,592.00 | 1,592.00 | +0.44% | 5,400 | 1.08 |
| Oct 05, 2026 | 1,584.00 | 1,596.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.94% | 3,900 | 0.78 |
| Oct 02, 2026 | 1,582.00 | 1,600.00 | 1,582.00 | 1,600.00 | 1,600.00 | +0.95% | 8,400 | 1.70 |
| Oct 01, 2026 | 1,593.00 | 1,598.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 11,800 | 2.44 |
| Sep 30, 2026 | 1,594.00 | 1,624.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 8,300 | 1.75 |
| Sep 29, 2026 | 1,589.00 | 1,609.00 | 1,582.00 | 1,595.00 | 1,595.00 | -3.86% | 28,200 | 6.47 |
| Sep 28, 2026 | 1,679.00 | 1,679.00 | 1,635.00 | 1,668.00 | 1,659.00 | +1.03% | 18,000 | 4.35 |
| Sep 25, 2026 | 1,658.00 | 1,658.00 | 1,649.00 | 1,651.00 | 1,642.09 | -0.42% | 9,400 | 2.31 |
| Sep 24, 2026 | 1,679.00 | 1,685.00 | 1,658.00 | 1,658.00 | 1,649.05 | -0.54% | 7,500 | 1.86 |
| Sep 23, 2026 | 1,667.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,658.01 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,667.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,658.01 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,667.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,658.01 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,662.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,658.01 | +0.48% | 4,600 | 1.11 |
| Sep 17, 2026 | 1,671.00 | 1,671.00 | 1,634.00 | 1,659.00 | 1,650.05 | +1.72% | 4,700 | 1.14 |
| Sep 16, 2026 | 1,618.00 | 1,642.00 | 1,618.00 | 1,631.00 | 1,622.20 | +0.87% | 5,100 | 1.24 |
| Sep 15, 2026 | 1,636.00 | 1,638.00 | 1,617.00 | 1,617.00 | 1,608.28 | -0.74% | 5,100 | 1.24 |
| Sep 14, 2026 | 1,632.00 | 1,632.00 | 1,618.00 | 1,629.00 | 1,620.21 | -0.18% | 4,900 | 1.17 |
| Sep 11, 2026 | 1,639.00 | 1,648.00 | 1,606.00 | 1,632.00 | 1,623.19 | -1.63% | 9,000 | 2.19 |
| Sep 10, 2026 | 1,672.00 | 1,680.00 | 1,643.00 | 1,659.00 | 1,650.05 | -0.96% | 9,200 | 2.28 |
| Sep 09, 2026 | 1,680.00 | 1,681.00 | 1,675.00 | 1,675.00 | 1,665.96 | -0.18% | 4,900 | 1.23 |
| Sep 08, 2026 | 1,679.00 | 1,683.00 | 1,675.00 | 1,678.00 | 1,668.95 | -0.06% | 5,300 | 1.36 |
| Sep 07, 2026 | 1,676.00 | 1,685.00 | 1,676.00 | 1,679.00 | 1,669.94 | +0.18% | 6,700 | 1.76 |
| Sep 04, 2026 | 1,675.00 | 1,679.00 | 1,668.00 | 1,676.00 | 1,666.96 | -0.06% | 4,700 | 1.25 |
| Sep 03, 2026 | 1,672.00 | 1,677.00 | 1,670.00 | 1,677.00 | 1,667.95 | +0.30% | 3,200 | 0.84 |
