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
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
Jul 22, 2024 1,429 1,436 1,423 1,434 +3 +0.21% 16,500
Jul 19, 2024 1,429 1,433 1,426 1,431 +3 +0.21% 9,900
Jul 18, 2024 1,424 1,428 1,419 1,428 +7 +0.49% 8,400
Jul 17, 2024 1,431 1,433 1,416 1,421 -2 -0.14% 15,000
Jul 16, 2024 1,409 1,424 1,409 1,423 +27 +1.93% 36,300
Jul 12, 2024 1,394 1,398 1,384 1,396 +10 +0.72% 13,200
Jul 11, 2024 1,396 1,396 1,386 1,386 -2 -0.14% 6,000
Jul 10, 2024 1,389 1,396 1,388 1,388 -1 -0.07% 7,200
Jul 9, 2024 1,391 1,393 1,388 1,389 -2 -0.14% 8,100
Jul 8, 2024 1,393 1,393 1,383 1,391 +5 +0.36% 9,000
Jul 5, 2024 1,389 1,393 1,386 1,386 0 0.00% 5,400
Jul 4, 2024 1,384 1,391 1,383 1,386 -3 -0.22% 7,800
Jul 3, 2024 1,391 1,391 1,379 1,389 +10 +0.73% 5,100
Jul 2, 2024 1,379 1,389 1,374 1,379 0 0.00% 9,900
Jul 1, 2024 1,374 1,389 1,373 1,379 +8 +0.58% 15,300
Jun 28, 2024 1,363 1,373 1,351 1,371 +8 +0.59% 14,100
Jun 27, 2024 1,346 1,363 1,346 1,363 +17 +1.26% 7,200
Jun 26, 2024 1,354 1,354 1,346 1,346 -10 -0.74% 5,700
Jun 25, 2024 1,363 1,363 1,344 1,356 ー% 6,600