Environmental Control Center Co.,Ltd. (TYO:4657)
Japan
· Delayed Price · Currency is JPY 482.00
+2.00 (0.42%)
Apr 28, 2026, 3:30 PM JST
TYO:4657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 462.00 | 462.00 | 452.00 | 452.00 | 452.00 | -2.80% | 16,000 |
| Mar 18, 2026 | 440.00 | 465.00 | 440.00 | 465.00 | 465.00 | 4.73% | 53,200 |
| Mar 17, 2026 | 447.00 | 447.00 | 433.00 | 444.00 | 444.00 | -0.45% | 15,500 |
| Mar 16, 2026 | 432.00 | 449.00 | 432.00 | 446.00 | 446.00 | 3.24% | 29,400 |
| Mar 13, 2026 | 431.00 | 437.00 | 431.00 | 432.00 | 432.00 | -1.59% | 5,800 |
| Mar 12, 2026 | 447.00 | 448.00 | 426.00 | 439.00 | 439.00 | -1.79% | 34,400 |
| Mar 11, 2026 | 445.00 | 450.00 | 440.00 | 447.00 | 447.00 | 1.59% | 26,100 |
| Mar 10, 2026 | 429.00 | 446.00 | 429.00 | 440.00 | 440.00 | 4.27% | 28,500 |
| Mar 9, 2026 | 429.00 | 429.00 | 418.00 | 422.00 | 422.00 | -2.99% | 36,700 |
| Mar 6, 2026 | 432.00 | 435.00 | 428.00 | 435.00 | 435.00 | 1.40% | 6,600 |
| Mar 5, 2026 | 432.00 | 441.00 | 416.00 | 429.00 | 429.00 | 0.70% | 34,800 |
| Mar 4, 2026 | 433.00 | 437.00 | 408.00 | 426.00 | 426.00 | -4.48% | 151,200 |
| Mar 3, 2026 | 453.00 | 456.00 | 446.00 | 446.00 | 446.00 | -3.25% | 37,500 |
| Mar 2, 2026 | 470.00 | 472.00 | 460.00 | 461.00 | 461.00 | -4.16% | 30,200 |
| Feb 27, 2026 | 478.00 | 481.00 | 470.00 | 481.00 | 481.00 | 1.69% | 22,300 |
| Feb 26, 2026 | 464.00 | 473.00 | 460.00 | 473.00 | 473.00 | 1.94% | 15,800 |
| Feb 25, 2026 | 472.00 | 475.00 | 459.00 | 464.00 | 464.00 | -2.11% | 19,000 |
| Feb 24, 2026 | 475.00 | 483.00 | 468.00 | 474.00 | 474.00 | -1.46% | 22,300 |
| Feb 20, 2026 | 487.00 | 488.00 | 472.00 | 481.00 | 481.00 | -1.23% | 18,300 |
| Feb 19, 2026 | 489.00 | 492.00 | 481.00 | 487.00 | 487.00 | -0.81% | 12,200 |
| Feb 18, 2026 | 467.00 | 492.00 | 467.00 | 491.00 | 491.00 | 5.14% | 38,100 |
| Feb 17, 2026 | 468.00 | 480.00 | 465.00 | 467.00 | 467.00 | -0.21% | 33,700 |
| Feb 16, 2026 | 443.00 | 485.00 | 443.00 | 468.00 | 468.00 | 6.12% | 58,500 |
| Feb 13, 2026 | 465.00 | 467.00 | 434.00 | 441.00 | 441.00 | -5.16% | 36,800 |
| Feb 12, 2026 | 466.00 | 473.00 | 464.00 | 465.00 | 465.00 | -0.21% | 8,300 |
| Feb 10, 2026 | 464.00 | 471.00 | 458.00 | 466.00 | 466.00 | 0.43% | 26,800 |
| Feb 9, 2026 | 478.00 | 478.00 | 462.00 | 464.00 | 464.00 | -1.49% | 19,300 |
| Feb 6, 2026 | 483.00 | 485.00 | 461.00 | 471.00 | 471.00 | -2.48% | 81,000 |
| Feb 5, 2026 | 485.00 | 499.00 | 460.00 | 483.00 | 483.00 | 0.42% | 166,200 |
| Feb 4, 2026 | 451.00 | 495.00 | 445.00 | 481.00 | 481.00 | 8.09% | 238,400 |
| Feb 3, 2026 | 441.00 | 445.00 | 438.00 | 445.00 | 445.00 | 1.60% | 24,400 |
| Feb 2, 2026 | 441.00 | 444.00 | 437.00 | 438.00 | 438.00 | -0.45% | 12,400 |
| Jan 30, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.90% | 4,000 |
| Jan 29, 2026 | 444.00 | 444.00 | 436.00 | 444.00 | 444.00 | 0.68% | 8,600 |
| Jan 28, 2026 | 444.00 | 445.00 | 437.00 | 441.00 | 441.00 | -0.68% | 12,000 |
| Jan 27, 2026 | 444.00 | 452.00 | 443.00 | 444.00 | 444.00 | - | 8,100 |
| Jan 26, 2026 | 441.00 | 456.00 | 440.00 | 444.00 | 444.00 | -0.89% | 14,700 |
| Jan 23, 2026 | 444.00 | 450.00 | 442.00 | 448.00 | 448.00 | 1.36% | 12,800 |
| Jan 22, 2026 | 438.00 | 449.00 | 438.00 | 442.00 | 442.00 | 0.45% | 16,000 |
| Jan 21, 2026 | 455.00 | 455.00 | 437.00 | 440.00 | 440.00 | -4.14% | 73,000 |
| Jan 20, 2026 | 479.00 | 479.00 | 453.00 | 459.00 | 459.00 | -4.18% | 63,800 |
| Jan 19, 2026 | 462.00 | 500.00 | 455.00 | 479.00 | 479.00 | 5.51% | 216,800 |
| Jan 16, 2026 | 445.00 | 460.00 | 440.00 | 454.00 | 454.00 | 2.71% | 43,000 |
| Jan 15, 2026 | 438.00 | 444.00 | 438.00 | 442.00 | 442.00 | 0.45% | 9,700 |
| Jan 14, 2026 | 439.00 | 443.00 | 435.00 | 440.00 | 440.00 | 0.46% | 16,800 |
| Jan 13, 2026 | 435.00 | 444.00 | 435.00 | 438.00 | 438.00 | 0.92% | 9,500 |
| Jan 9, 2026 | 438.00 | 441.00 | 428.00 | 434.00 | 434.00 | - | 18,200 |
| Jan 8, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.93% | 4,400 |
| Jan 7, 2026 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | - | 5,300 |
| Jan 6, 2026 | 421.00 | 437.00 | 421.00 | 430.00 | 430.00 | 2.14% | 16,500 |
| Jan 5, 2026 | 421.00 | 426.00 | 419.00 | 421.00 | 421.00 | 0.96% | 9,700 |
| Dec 30, 2025 | 420.00 | 420.00 | 416.00 | 417.00 | 417.00 | -0.24% | 4,500 |
| Dec 29, 2025 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | -0.71% | 10,400 |
| Dec 26, 2025 | 422.00 | 424.00 | 417.00 | 421.00 | 421.00 | -1.17% | 21,400 |
| Dec 25, 2025 | 415.00 | 440.00 | 415.00 | 426.00 | 426.00 | 2.65% | 33,400 |
| Dec 24, 2025 | 416.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 6,800 |
| Dec 23, 2025 | 417.00 | 419.00 | 415.00 | 415.00 | 415.00 | -0.48% | 9,000 |
| Dec 22, 2025 | 415.00 | 417.00 | 414.00 | 417.00 | 417.00 | 0.48% | 10,200 |
| Dec 19, 2025 | 415.00 | 418.00 | 415.00 | 415.00 | 415.00 | - | 9,700 |
| Dec 18, 2025 | 416.00 | 417.00 | 414.00 | 415.00 | 415.00 | - | 3,800 |
| Dec 17, 2025 | 415.00 | 418.00 | 414.00 | 415.00 | 415.00 | 0.24% | 5,600 |
| Dec 16, 2025 | 415.00 | 417.00 | 414.00 | 414.00 | 414.00 | 0.24% | 8,800 |
| Dec 15, 2025 | 413.00 | 418.00 | 413.00 | 413.00 | 413.00 | - | 5,800 |
| Dec 12, 2025 | 414.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.24% | 2,800 |
| Dec 11, 2025 | 415.00 | 415.00 | 413.00 | 414.00 | 414.00 | - | 4,800 |
| Dec 10, 2025 | 415.00 | 417.00 | 412.00 | 414.00 | 414.00 | -0.24% | 6,400 |
| Dec 9, 2025 | 411.00 | 420.00 | 411.00 | 415.00 | 415.00 | 0.97% | 7,400 |
| Dec 8, 2025 | 411.00 | 416.00 | 410.00 | 411.00 | 411.00 | - | 11,200 |
| Dec 5, 2025 | 415.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.72% | 4,100 |
| Dec 4, 2025 | 414.00 | 414.00 | 413.00 | 414.00 | 414.00 | 0.24% | 1,100 |
| Dec 3, 2025 | 415.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.96% | 2,500 |
| Dec 2, 2025 | 412.00 | 419.00 | 412.00 | 417.00 | 417.00 | 0.48% | 8,500 |
| Dec 1, 2025 | 417.00 | 417.00 | 406.00 | 415.00 | 415.00 | -0.24% | 13,500 |