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
Nov 12, 2025 1,499 1,517 1,499 1,514 +4 +0.26% 3,700
Nov 11, 2025 1,517 1,517 1,510 1,510 -7 -0.46% 2,200
Nov 10, 2025 1,493 1,517 1,493 1,517 +11 +0.73% 2,900
Nov 7, 2025 1,519 1,519 1,505 1,506 +4 +0.27% 1,900
Nov 6, 2025 1,500 1,509 1,500 1,502 +2 +0.13% 1,400
Nov 5, 2025 1,503 1,518 1,495 1,500 -9 -0.60% 6,000
Nov 4, 2025 1,512 1,520 1,508 1,509 -3 -0.20% 4,100
Oct 31, 2025 1,519 1,519 1,502 1,512 +2 +0.13% 3,100
Oct 30, 2025 1,501 1,512 1,501 1,510 +7 +0.47% 2,900
Oct 29, 2025 1,509 1,518 1,503 1,503 -6 -0.40% 2,400
Oct 28, 2025 1,515 1,515 1,502 1,509 +1 +0.07% 4,200
Oct 27, 2025 1,517 1,517 1,504 1,508 -9 -0.59% 4,800
Oct 24, 2025 1,520 1,525 1,505 1,517 -3 -0.20% 5,600
Oct 23, 2025 1,518 1,531 1,514 1,520 -2 -0.13% 3,900
Oct 22, 2025 1,507 1,522 1,506 1,522 +15 +1.00% 5,300
Oct 21, 2025 1,506 1,509 1,503 1,507 +1 +0.07% 2,200
Oct 20, 2025 1,501 1,510 1,500 1,506 0 0.00% 4,000
Oct 17, 2025 1,506 1,506 1,506 1,506 +18 +1.21% 200
Oct 16, 2025 1,493 1,498 1,487 1,488 -10 -0.67% 5,800
Oct 15, 2025 1,491 1,499 1,490 1,498 +7 +0.47% 2,800