Environmental Control Center Co.,Ltd. (TYO:4657)
Japan · Delayed Price · Currency is JPY 467.00
+11.00 (2.41%)
Jul 31, 2026, 3:30 PM JST
TYO:4657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 475.00 | 475.00 | 469.00 | 469.00 | 469.00 | -1.05% | 4,300 |
| Jul 3, 2026 | 466.00 | 476.00 | 464.00 | 474.00 | 474.00 | 1.28% | 5,200 |
| Jul 2, 2026 | 469.00 | 476.00 | 467.00 | 468.00 | 468.00 | 0.21% | 12,600 |
| Jul 1, 2026 | 460.00 | 471.00 | 455.00 | 467.00 | 467.00 | 0.86% | 11,900 |
| Jun 30, 2026 | 447.00 | 465.00 | 447.00 | 463.00 | 463.00 | 3.58% | 4,300 |
| Jun 29, 2026 | 448.00 | 449.00 | 443.00 | 447.00 | 447.00 | 1.59% | 4,300 |
| Jun 26, 2026 | 449.00 | 458.00 | 448.00 | 448.00 | 440.00 | -0.44% | 5,300 |
| Jun 25, 2026 | 444.00 | 452.00 | 442.00 | 450.00 | 441.96 | 1.12% | 6,900 |
| Jun 24, 2026 | 441.00 | 446.00 | 440.00 | 445.00 | 437.05 | 0.68% | 2,400 |
| Jun 23, 2026 | 440.00 | 443.00 | 439.00 | 442.00 | 434.11 | 0.68% | 1,700 |
| Jun 22, 2026 | 440.00 | 446.00 | 439.00 | 439.00 | 431.16 | -0.23% | 10,000 |
| Jun 19, 2026 | 449.00 | 452.00 | 435.00 | 440.00 | 432.14 | -1.57% | 11,600 |
| Jun 18, 2026 | 455.00 | 455.00 | 445.00 | 447.00 | 439.02 | - | 5,000 |
| Jun 17, 2026 | 443.00 | 448.00 | 441.00 | 447.00 | 439.02 | 1.59% | 6,700 |
| Jun 16, 2026 | 440.00 | 440.00 | 433.00 | 440.00 | 432.14 | 0.69% | 6,500 |
| Jun 15, 2026 | 440.00 | 440.00 | 432.00 | 437.00 | 429.20 | 0.23% | 4,500 |
| Jun 12, 2026 | 432.00 | 439.00 | 431.00 | 436.00 | 428.21 | 2.83% | 10,500 |
| Jun 11, 2026 | 426.00 | 428.00 | 424.00 | 424.00 | 416.43 | -0.47% | 16,600 |
| Jun 10, 2026 | 426.00 | 428.00 | 426.00 | 426.00 | 418.39 | -0.23% | 4,700 |
| Jun 9, 2026 | 429.00 | 430.00 | 426.00 | 427.00 | 419.38 | -0.47% | 7,800 |
| Jun 8, 2026 | 430.00 | 438.00 | 427.00 | 429.00 | 421.34 | -1.38% | 9,300 |
| Jun 5, 2026 | 440.00 | 446.00 | 430.00 | 435.00 | 427.23 | -1.14% | 24,600 |
| Jun 4, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 432.14 | -2.00% | 12,000 |
| Jun 3, 2026 | 464.00 | 464.00 | 445.00 | 449.00 | 440.98 | -2.39% | 36,800 |
| Jun 2, 2026 | 469.00 | 469.00 | 451.00 | 460.00 | 451.79 | -1.71% | 20,000 |
| Jun 1, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 459.64 | -2.30% | 21,500 |
| May 29, 2026 | 478.00 | 482.00 | 472.00 | 479.00 | 470.45 | - | 9,500 |
| May 28, 2026 | 475.00 | 484.00 | 472.00 | 479.00 | 470.45 | 1.48% | 11,900 |
| May 27, 2026 | 475.00 | 475.00 | 469.00 | 472.00 | 463.57 | -1.26% | 27,300 |
| May 26, 2026 | 477.00 | 480.00 | 477.00 | 478.00 | 469.46 | 0.42% | 4,000 |
| May 25, 2026 | 481.00 | 481.00 | 475.00 | 476.00 | 467.50 | -1.04% | 15,600 |
| May 22, 2026 | 486.00 | 486.00 | 478.00 | 481.00 | 472.41 | -0.82% | 7,700 |