Environmental Control Center Co.,Ltd. (TYO:4657)
Japan · Delayed Price · Currency is JPY 440.00
-9.00 (-2.00%)
Jun 4, 2026, 3:30 PM JST
TYO:4657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 447.00 | 447.00 | 442.00 | 443.00 | - | -1.34% | 6,200 |
| Jun 3, 2026 | 464.00 | 464.00 | 445.00 | 449.00 | 449.00 | -2.39% | 36,800 |
| Jun 2, 2026 | 469.00 | 469.00 | 451.00 | 460.00 | 460.00 | -1.71% | 20,000 |
| Jun 1, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -2.30% | 21,500 |
| May 29, 2026 | 478.00 | 482.00 | 472.00 | 479.00 | 479.00 | - | 9,500 |
| May 28, 2026 | 475.00 | 484.00 | 472.00 | 479.00 | 479.00 | 1.48% | 11,900 |
| May 27, 2026 | 475.00 | 475.00 | 469.00 | 472.00 | 472.00 | -1.26% | 26,200 |
| May 26, 2026 | 477.00 | 480.00 | 477.00 | 478.00 | 478.00 | 0.42% | 4,000 |
| May 25, 2026 | 481.00 | 481.00 | 475.00 | 476.00 | 476.00 | -1.04% | 15,600 |
| May 22, 2026 | 486.00 | 486.00 | 478.00 | 481.00 | 481.00 | -0.82% | 7,700 |
| May 21, 2026 | 493.00 | 493.00 | 482.00 | 485.00 | 485.00 | -1.82% | 13,400 |
| May 20, 2026 | 488.00 | 495.00 | 481.00 | 494.00 | 494.00 | 1.65% | 12,400 |
| May 19, 2026 | 498.00 | 510.00 | 486.00 | 486.00 | 486.00 | -2.99% | 20,200 |
| May 18, 2026 | 470.00 | 504.00 | 470.00 | 501.00 | 501.00 | 7.28% | 55,400 |
| May 15, 2026 | 492.00 | 497.00 | 467.00 | 467.00 | 467.00 | -5.47% | 43,200 |
| May 14, 2026 | 482.00 | 498.00 | 478.00 | 494.00 | 494.00 | 2.49% | 31,100 |
| May 13, 2026 | 484.00 | 485.00 | 477.00 | 482.00 | 482.00 | 1.05% | 17,700 |
| May 12, 2026 | 478.00 | 485.00 | 475.00 | 477.00 | 477.00 | -0.21% | 33,400 |
| May 11, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.70% | 31,900 |
| May 8, 2026 | 474.00 | 474.00 | 468.00 | 470.00 | 470.00 | -0.84% | 15,500 |
| May 7, 2026 | 473.00 | 476.00 | 471.00 | 474.00 | 474.00 | 0.21% | 15,100 |
| May 1, 2026 | 477.00 | 478.00 | 471.00 | 473.00 | 473.00 | -0.63% | 20,800 |
| Apr 30, 2026 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -1.24% | 20,400 |
| Apr 28, 2026 | 477.00 | 490.00 | 476.00 | 482.00 | 482.00 | 0.42% | 20,600 |
| Apr 27, 2026 | 480.00 | 483.00 | 473.00 | 480.00 | 480.00 | 1.05% | 26,800 |
| Apr 24, 2026 | 479.00 | 482.00 | 471.00 | 475.00 | 475.00 | -3.46% | 65,300 |
| Apr 23, 2026 | 501.00 | 531.00 | 483.00 | 492.00 | 492.00 | -5.57% | 237,700 |
| Apr 22, 2026 | 491.00 | 559.00 | 491.00 | 521.00 | 521.00 | 8.77% | 1,218,400 |
| Apr 21, 2026 | 465.00 | 479.00 | 464.00 | 479.00 | 479.00 | 3.01% | 12,800 |
| Apr 20, 2026 | 467.00 | 473.00 | 464.00 | 465.00 | 465.00 | - | 14,600 |
| Apr 17, 2026 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -1.06% | 5,800 |
| Apr 16, 2026 | 472.00 | 475.00 | 466.00 | 470.00 | 470.00 | -0.21% | 9,300 |
| Apr 15, 2026 | 470.00 | 472.00 | 465.00 | 471.00 | 471.00 | -0.63% | 10,600 |
| Apr 14, 2026 | 483.00 | 485.00 | 474.00 | 474.00 | 474.00 | -1.66% | 13,000 |
| Apr 13, 2026 | 487.00 | 487.00 | 479.00 | 482.00 | 482.00 | -1.03% | 6,200 |
| Apr 10, 2026 | 485.00 | 488.00 | 475.00 | 487.00 | 487.00 | 0.83% | 11,700 |
| Apr 9, 2026 | 480.00 | 484.00 | 480.00 | 483.00 | 483.00 | -1.02% | 7,200 |
| Apr 8, 2026 | 473.00 | 488.00 | 469.00 | 488.00 | 488.00 | 4.27% | 21,700 |
| Apr 7, 2026 | 476.00 | 476.00 | 463.00 | 468.00 | 468.00 | -1.89% | 12,100 |
| Apr 6, 2026 | 492.00 | 492.00 | 475.00 | 477.00 | 477.00 | -3.05% | 12,600 |
| Apr 3, 2026 | 477.00 | 498.00 | 472.00 | 492.00 | 492.00 | 3.58% | 62,200 |
| Apr 2, 2026 | 472.00 | 483.00 | 467.00 | 475.00 | 475.00 | 1.71% | 15,500 |
| Apr 1, 2026 | 465.00 | 474.00 | 465.00 | 467.00 | 467.00 | 0.43% | 13,300 |
| Mar 31, 2026 | 465.00 | 470.00 | 458.00 | 465.00 | 465.00 | -0.43% | 19,600 |
| Mar 30, 2026 | 459.00 | 480.00 | 459.00 | 467.00 | 467.00 | 1.30% | 53,800 |
| Mar 27, 2026 | 453.00 | 463.00 | 450.00 | 461.00 | 461.00 | 1.77% | 12,000 |
| Mar 26, 2026 | 468.00 | 468.00 | 452.00 | 453.00 | 453.00 | -0.66% | 9,000 |
| Mar 25, 2026 | 455.00 | 463.00 | 448.00 | 456.00 | 456.00 | 1.33% | 35,300 |
| Mar 24, 2026 | 459.00 | 465.00 | 449.00 | 450.00 | 450.00 | -1.75% | 28,200 |
| Mar 23, 2026 | 440.00 | 475.00 | 439.00 | 458.00 | 458.00 | 1.33% | 34,200 |