Environmental Control Center Co.,Ltd. (TYO:4657)
Japan · Delayed Price · Currency is JPY 459.00
+5.00 (1.10%)
Sep 16, 2026, 1:21 PM JST
TYO:4657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 454.00 | 457.00 | 454.00 | 457.00 | - | 0.66% | 1,200 |
| Sep 15, 2026 | 455.00 | 458.00 | 452.00 | 454.00 | 454.00 | -1.09% | 2,100 |
| Sep 14, 2026 | 449.00 | 459.00 | 443.00 | 459.00 | 459.00 | -0.22% | 15,300 |
| Sep 11, 2026 | 463.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.86% | 4,000 |
| Sep 10, 2026 | 464.00 | 467.00 | 461.00 | 464.00 | 464.00 | - | 2,000 |
| Sep 9, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 6,600 |
| Sep 8, 2026 | 465.00 | 470.00 | 465.00 | 470.00 | 470.00 | 0.64% | 3,000 |
| Sep 7, 2026 | 464.00 | 469.00 | 464.00 | 467.00 | 467.00 | 0.43% | 2,200 |
| Sep 4, 2026 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.21% | 1,600 |
| Sep 3, 2026 | 471.00 | 471.00 | 459.00 | 466.00 | 466.00 | - | 4,000 |
| Sep 2, 2026 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.64% | 6,900 |
| Sep 1, 2026 | 474.00 | 475.00 | 466.00 | 469.00 | 469.00 | -0.85% | 7,300 |
| Aug 31, 2026 | 471.00 | 480.00 | 470.00 | 473.00 | 473.00 | 0.64% | 13,100 |
| Aug 28, 2026 | 471.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.21% | 5,500 |
| Aug 27, 2026 | 473.00 | 473.00 | 470.00 | 471.00 | 471.00 | -0.63% | 5,300 |
| Aug 26, 2026 | 480.00 | 481.00 | 473.00 | 474.00 | 474.00 | -1.25% | 2,500 |
| Aug 25, 2026 | 483.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.41% | 5,300 |
| Aug 24, 2026 | 476.00 | 486.00 | 475.00 | 482.00 | 482.00 | 1.47% | 10,000 |
| Aug 21, 2026 | 469.00 | 478.00 | 467.00 | 475.00 | 475.00 | 1.93% | 7,300 |
| Aug 20, 2026 | 466.00 | 469.00 | 465.00 | 466.00 | 466.00 | 0.22% | 3,200 |
| Aug 19, 2026 | 468.00 | 475.00 | 462.00 | 465.00 | 465.00 | -1.27% | 7,600 |
| Aug 18, 2026 | 479.00 | 481.00 | 471.00 | 471.00 | 471.00 | -1.67% | 7,100 |
| Aug 17, 2026 | 472.00 | 486.00 | 466.00 | 479.00 | 479.00 | 1.91% | 35,100 |
| Aug 14, 2026 | 494.00 | 509.00 | 460.00 | 470.00 | 470.00 | -4.67% | 127,000 |
| Aug 13, 2026 | 495.00 | 509.00 | 487.00 | 493.00 | 493.00 | - | 37,600 |
| Aug 12, 2026 | 491.00 | 494.00 | 485.00 | 493.00 | 493.00 | 1.23% | 24,100 |
| Aug 10, 2026 | 479.00 | 489.00 | 474.00 | 487.00 | 487.00 | 3.18% | 33,500 |
| Aug 7, 2026 | 469.00 | 473.00 | 469.00 | 472.00 | 472.00 | 1.72% | 9,100 |
| Aug 6, 2026 | 462.00 | 470.00 | 462.00 | 464.00 | 464.00 | 0.22% | 4,600 |
| Aug 5, 2026 | 464.00 | 473.00 | 459.00 | 463.00 | 463.00 | -0.86% | 7,400 |
| Aug 4, 2026 | 470.00 | 472.00 | 467.00 | 467.00 | 467.00 | -1.48% | 4,200 |
| Aug 3, 2026 | 467.00 | 474.00 | 465.00 | 474.00 | 474.00 | 1.50% | 5,600 |
| Jul 31, 2026 | 463.00 | 467.00 | 461.00 | 467.00 | 467.00 | 2.41% | 8,400 |
| Jul 30, 2026 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | -0.44% | 1,400 |
| Jul 29, 2026 | 457.00 | 463.00 | 457.00 | 458.00 | 458.00 | 0.22% | 5,500 |
| Jul 28, 2026 | 457.00 | 459.00 | 455.00 | 457.00 | 457.00 | -1.72% | 1,700 |
| Jul 27, 2026 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | -0.43% | 300 |
| Jul 24, 2026 | 450.00 | 467.00 | 450.00 | 467.00 | 467.00 | 0.43% | 13,200 |
| Jul 23, 2026 | 465.00 | 467.00 | 463.00 | 465.00 | 465.00 | - | 3,100 |
| Jul 22, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 0.65% | 3,500 |
| Jul 21, 2026 | 453.00 | 465.00 | 453.00 | 462.00 | 462.00 | 2.67% | 5,400 |
| Jul 17, 2026 | 466.00 | 466.00 | 449.00 | 450.00 | 450.00 | -3.43% | 17,800 |
| Jul 16, 2026 | 461.00 | 466.00 | 459.00 | 466.00 | 466.00 | 0.43% | 1,300 |
| Jul 15, 2026 | 463.00 | 465.00 | 463.00 | 464.00 | 464.00 | - | 700 |
| Jul 14, 2026 | 462.00 | 466.00 | 457.00 | 464.00 | 464.00 | 0.43% | 3,700 |
| Jul 13, 2026 | 471.00 | 475.00 | 461.00 | 462.00 | 462.00 | -0.43% | 12,200 |
| Jul 10, 2026 | 465.00 | 465.00 | 461.00 | 464.00 | 464.00 | - | 5,000 |
| Jul 9, 2026 | 469.00 | 469.00 | 464.00 | 464.00 | 464.00 | -1.07% | 1,200 |
| Jul 8, 2026 | 470.00 | 470.00 | 467.00 | 469.00 | 469.00 | -0.42% | 4,600 |
| Jul 7, 2026 | 469.00 | 476.00 | 469.00 | 471.00 | 471.00 | 0.43% | 7,100 |