kabutan

Japan Ecosystem Co., Ltd.(9249) Historical

9249
TSE Standard
Japan Ecosystem Co., Ltd.
1,544
JPY
-7
(-0.45%)
Dec 12, 3:24 pm JST
9.91
USD
Dec 12, 1:24 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
1,685 JPY
52 Week Low Apr 7, 2025
1,236 JPY
Yearly High Sep 8, 2025
1,685 JPY
Yearly Low Apr 7, 2025
1,236 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,551 1,558 1,530 1,544 -7 -0.45% 4,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,560 1,560 1,550 1,551 -9 -0.58% 1,300
Dec 10, 2025 1,567 1,568 1,560 1,560 -6 -0.38% 600
Dec 9, 2025 1,560 1,566 1,553 1,566 +2 +0.13% 2,300
Dec 8, 2025 1,552 1,564 1,552 1,564 +9 +0.58% 3,400
Dec 5, 2025 1,555 1,563 1,552 1,555 -16 -1.02% 4,400
Dec 4, 2025 1,568 1,575 1,550 1,571 +17 +1.09% 3,800
Dec 3, 2025 1,568 1,570 1,552 1,554 +4 +0.26% 2,100
Dec 2, 2025 1,554 1,575 1,550 1,550 -4 -0.26% 6,200
Dec 1, 2025 1,581 1,581 1,553 1,554 -28 -1.77% 5,600
Nov 28, 2025 1,575 1,585 1,575 1,582 +10 +0.64% 3,200
Nov 27, 2025 1,574 1,574 1,551 1,572 +13 +0.83% 4,600
Nov 26, 2025 1,532 1,560 1,532 1,559 +27 +1.76% 7,000
Nov 25, 2025 1,514 1,544 1,513 1,532 +32 +2.13% 10,500
Nov 21, 2025 1,500 1,505 1,499 1,500 -4 -0.27% 1,900
Nov 20, 2025 1,503 1,510 1,493 1,504 +1 +0.07% 8,400
Nov 19, 2025 1,516 1,516 1,502 1,503 +1 +0.07% 1,600
Nov 18, 2025 1,510 1,514 1,502 1,502 -12 -0.79% 2,700
Nov 17, 2025 1,510 1,515 1,510 1,514 +2 +0.13% 2,900
Nov 14, 2025 1,501 1,512 1,500 1,512 +11 +0.73% 2,700
Nov 13, 2025 1,499 1,505 1,499 1,501 -13 -0.86% 3,500