Environmental Control Center Co.,Ltd. (TYO:4657)
Japan · Delayed Price · Currency is JPY 427.00
-3.00 (-0.70%)
Oct 28, 2026, 3:30 PM JST
TYO:4657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 431.00 | 432.00 | 427.00 | 427.00 | 427.00 | -0.70% | 3,500 |
| Oct 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 100 |
| Oct 26, 2026 | 428.00 | 433.00 | 427.00 | 430.00 | 430.00 | 0.47% | 4,800 |
| Oct 23, 2026 | 428.00 | 435.00 | 426.00 | 428.00 | 428.00 | -0.23% | 9,900 |
| Oct 22, 2026 | 431.00 | 436.00 | 427.00 | 429.00 | 429.00 | -1.61% | 12,600 |
| Oct 21, 2026 | 438.00 | 441.00 | 433.00 | 436.00 | 436.00 | -0.23% | 9,700 |
| Oct 20, 2026 | 434.00 | 439.00 | 434.00 | 437.00 | 437.00 | 0.92% | 4,500 |
| Oct 19, 2026 | 434.00 | 438.00 | 429.00 | 433.00 | 433.00 | -0.23% | 9,300 |
| Oct 16, 2026 | 450.00 | 451.00 | 432.00 | 434.00 | 434.00 | -3.56% | 27,200 |
| Oct 15, 2026 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | -2.60% | 6,600 |
| Oct 14, 2026 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 1.54% | 3,800 |
| Oct 13, 2026 | 451.00 | 463.00 | 451.00 | 455.00 | 455.00 | 0.89% | 10,100 |
| Oct 9, 2026 | 451.00 | 459.00 | 451.00 | 451.00 | 451.00 | - | 4,900 |
| Oct 8, 2026 | 453.00 | 453.00 | 451.00 | 451.00 | 451.00 | -0.22% | 4,800 |
| Oct 7, 2026 | 455.00 | 457.00 | 452.00 | 452.00 | 452.00 | -0.66% | 4,700 |
| Oct 6, 2026 | 463.00 | 463.00 | 454.00 | 455.00 | 455.00 | -1.09% | 8,300 |
| Oct 5, 2026 | 459.00 | 461.00 | 459.00 | 460.00 | 460.00 | 0.22% | 1,200 |
| Oct 2, 2026 | 457.00 | 459.00 | 456.00 | 459.00 | 459.00 | 0.22% | 900 |
| Oct 1, 2026 | 462.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.22% | 3,300 |
| Sep 30, 2026 | 463.00 | 463.00 | 454.00 | 459.00 | 459.00 | -0.65% | 4,500 |
| Sep 29, 2026 | 459.00 | 462.00 | 458.00 | 462.00 | 462.00 | 0.22% | 2,800 |
| Sep 28, 2026 | 460.00 | 461.00 | 457.00 | 461.00 | 461.00 | 1.32% | 2,200 |
| Sep 25, 2026 | 458.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 3,600 |
| Sep 24, 2026 | 460.00 | 464.00 | 457.00 | 458.00 | 458.00 | 0.44% | 2,900 |
| Sep 18, 2026 | 454.00 | 460.00 | 453.00 | 456.00 | 456.00 | 0.66% | 10,900 |
| Sep 17, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.88% | 4,000 |
| Sep 16, 2026 | 454.00 | 459.00 | 454.00 | 457.00 | 457.00 | 0.66% | 2,300 |
| 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 |