Environmental Control Center Co., Ltd. 4657
TSE · Japan · Commercial Services
¥458.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥456.00 | -0.44% | ¥457.00 | ¥459.00 | ¥456.00 | 500 |
| 2026-10-01 | ¥458.00 | -0.22% | ¥462.00 | ¥464.00 | ¥457.00 | 3.30K |
| 2026-09-30 | ¥459.00 | -0.65% | ¥463.00 | ¥463.00 | ¥454.00 | 4.50K |
| 2026-09-29 | ¥462.00 | +0.22% | ¥459.00 | ¥462.00 | ¥458.00 | 2.80K |
| 2026-09-28 | ¥461.00 | +1.32% | ¥460.00 | ¥461.00 | ¥457.00 | 2.20K |
| 2026-09-25 | ¥455.00 | -0.66% | ¥458.00 | ¥460.00 | ¥454.00 | 3.60K |
| 2026-09-24 | ¥458.00 | +0.44% | ¥460.00 | ¥464.00 | ¥457.00 | 2.90K |
| 2026-09-18 | ¥456.00 | +0.66% | ¥454.00 | ¥460.00 | ¥453.00 | 10.90K |
| 2026-09-17 | ¥453.00 | -0.88% | ¥457.00 | ¥457.00 | ¥453.00 | 4.00K |
| 2026-09-16 | ¥457.00 | +0.66% | ¥454.00 | ¥459.00 | ¥454.00 | 2.30K |
| 2026-09-15 | ¥454.00 | -1.09% | ¥455.00 | ¥458.00 | ¥452.00 | 2.10K |
| 2026-09-14 | ¥459.00 | -0.22% | ¥449.00 | ¥459.00 | ¥443.00 | 15.30K |
| 2026-09-11 | ¥460.00 | -0.86% | ¥463.00 | ¥464.00 | ¥458.00 | 4.00K |
| 2026-09-10 | ¥464.00 | 0.00% | ¥464.00 | ¥467.00 | ¥461.00 | 2.00K |
| 2026-09-09 | ¥464.00 | -1.28% | ¥470.00 | ¥470.00 | ¥462.00 | 6.60K |
| 2026-09-08 | ¥470.00 | +0.64% | ¥465.00 | ¥470.00 | ¥465.00 | 3.00K |
| 2026-09-07 | ¥467.00 | +0.43% | ¥464.00 | ¥469.00 | ¥464.00 | 2.20K |
| 2026-09-04 | ¥465.00 | -0.21% | ¥467.00 | ¥467.00 | ¥465.00 | 1.60K |
| 2026-09-03 | ¥466.00 | 0.00% | ¥471.00 | ¥471.00 | ¥459.00 | 4.00K |
| 2026-09-02 | ¥466.00 | -0.64% | ¥466.00 | ¥470.00 | ¥464.00 | 6.90K |
| 2026-09-01 | ¥469.00 | -0.85% | ¥474.00 | ¥475.00 | ¥466.00 | 7.30K |
| 2026-08-31 | ¥473.00 | +0.64% | ¥471.00 | ¥480.00 | ¥470.00 | 13.10K |
| 2026-08-28 | ¥470.00 | -0.21% | ¥471.00 | ¥475.00 | ¥470.00 | 5.50K |
| 2026-08-27 | ¥471.00 | -0.63% | ¥473.00 | ¥473.00 | ¥470.00 | 5.30K |
| 2026-08-26 | ¥474.00 | -1.25% | ¥480.00 | ¥481.00 | ¥473.00 | 2.50K |
| 2026-08-25 | ¥480.00 | -0.41% | ¥483.00 | ¥485.00 | ¥480.00 | 5.30K |
| 2026-08-24 | ¥482.00 | +1.47% | ¥476.00 | ¥486.00 | ¥475.00 | 10.00K |
| 2026-08-21 | ¥475.00 | +1.93% | ¥469.00 | ¥478.00 | ¥467.00 | 7.30K |
| 2026-08-20 | ¥466.00 | +0.22% | ¥466.00 | ¥469.00 | ¥465.00 | 3.20K |
| 2026-08-19 | ¥465.00 | -1.27% | ¥468.00 | ¥475.00 | ¥462.00 | 7.60K |
| 2026-08-18 | ¥471.00 | -1.67% | ¥479.00 | ¥481.00 | ¥471.00 | 7.10K |
| 2026-08-17 | ¥479.00 | +1.91% | ¥472.00 | ¥486.00 | ¥466.00 | 35.10K |
| 2026-08-14 | ¥470.00 | -4.67% | ¥494.00 | ¥509.00 | ¥460.00 | 127.00K |
| 2026-08-13 | ¥493.00 | 0.00% | ¥495.00 | ¥509.00 | ¥487.00 | 37.60K |
| 2026-08-12 | ¥493.00 | +1.23% | ¥491.00 | ¥494.00 | ¥485.00 | 24.10K |
| 2026-08-10 | ¥487.00 | +3.18% | ¥479.00 | ¥489.00 | ¥474.00 | 33.50K |
| 2026-08-07 | ¥472.00 | +1.72% | ¥469.00 | ¥473.00 | ¥469.00 | 9.10K |
| 2026-08-06 | ¥464.00 | +0.22% | ¥462.00 | ¥470.00 | ¥462.00 | 4.60K |
| 2026-08-05 | ¥463.00 | -0.86% | ¥464.00 | ¥473.00 | ¥459.00 | 7.40K |
| 2026-08-04 | ¥467.00 | -1.48% | ¥470.00 | ¥472.00 | ¥467.00 | 4.20K |
| 2026-08-03 | ¥474.00 | +1.50% | ¥467.00 | ¥474.00 | ¥465.00 | 5.60K |
| 2026-07-31 | ¥467.00 | +2.41% | ¥463.00 | ¥467.00 | ¥461.00 | 8.40K |
| 2026-07-30 | ¥456.00 | -0.44% | ¥454.00 | ¥458.00 | ¥454.00 | 1.40K |
| 2026-07-29 | ¥458.00 | +0.22% | ¥457.00 | ¥463.00 | ¥457.00 | 5.50K |
| 2026-07-28 | ¥457.00 | -1.72% | ¥457.00 | ¥459.00 | ¥455.00 | 1.70K |
| 2026-07-27 | ¥465.00 | -0.43% | ¥460.00 | ¥465.00 | ¥460.00 | 300 |
| 2026-07-24 | ¥467.00 | +0.43% | ¥450.00 | ¥467.00 | ¥450.00 | 13.20K |
| 2026-07-23 | ¥465.00 | 0.00% | ¥465.00 | ¥467.00 | ¥463.00 | 3.10K |
| 2026-07-22 | ¥465.00 | +0.65% | ¥463.00 | ¥465.00 | ¥463.00 | 3.50K |
| 2026-07-21 | ¥462.00 | +2.67% | ¥453.00 | ¥465.00 | ¥453.00 | 5.40K |
| 2026-07-17 | ¥450.00 | -3.43% | ¥466.00 | ¥466.00 | ¥449.00 | 17.80K |
| 2026-07-16 | ¥466.00 | +0.43% | ¥461.00 | ¥466.00 | ¥459.00 | 1.30K |
| 2026-07-15 | ¥464.00 | 0.00% | ¥463.00 | ¥465.00 | ¥463.00 | 700 |
| 2026-07-14 | ¥464.00 | +0.43% | ¥462.00 | ¥466.00 | ¥457.00 | 3.70K |
| 2026-07-13 | ¥462.00 | -0.43% | ¥471.00 | ¥475.00 | ¥461.00 | 12.20K |
| 2026-07-10 | ¥464.00 | 0.00% | ¥465.00 | ¥465.00 | ¥461.00 | 5.00K |
| 2026-07-09 | ¥464.00 | -1.07% | ¥469.00 | ¥469.00 | ¥464.00 | 1.20K |
| 2026-07-08 | ¥469.00 | -0.42% | ¥470.00 | ¥470.00 | ¥467.00 | 4.60K |
| 2026-07-07 | ¥471.00 | +0.43% | ¥469.00 | ¥476.00 | ¥469.00 | 7.10K |
| 2026-07-06 | ¥469.00 | -1.05% | ¥475.00 | ¥475.00 | ¥469.00 | 4.30K |
| 2026-07-03 | ¥474.00 | +1.28% | ¥466.00 | ¥476.00 | ¥464.00 | 5.20K |
| 2026-07-02 | ¥468.00 | +0.21% | ¥469.00 | ¥476.00 | ¥467.00 | 12.60K |
| 2026-07-01 | ¥467.00 | +0.86% | ¥460.00 | ¥471.00 | ¥455.00 | 11.90K |
| 2026-06-30 | ¥463.00 | +3.58% | ¥447.00 | ¥465.00 | ¥447.00 | 4.30K |
| 2026-06-29 | ¥447.00 | -0.22% | ¥448.00 | ¥449.00 | ¥443.00 | 4.30K |
| 2026-06-26 | ¥448.00 | -0.44% | ¥449.00 | ¥458.00 | ¥448.00 | 5.30K |
| 2026-06-25 | ¥450.00 | +1.12% | ¥444.00 | ¥452.00 | ¥442.00 | 6.90K |
| 2026-06-24 | ¥445.00 | +0.68% | ¥441.00 | ¥446.00 | ¥440.00 | 2.40K |
| 2026-06-23 | ¥442.00 | +0.68% | ¥440.00 | ¥443.00 | ¥439.00 | 1.70K |
| 2026-06-22 | ¥439.00 | -0.23% | ¥440.00 | ¥446.00 | ¥439.00 | 10.00K |
| 2026-06-19 | ¥440.00 | -1.57% | ¥449.00 | ¥452.00 | ¥435.00 | 11.60K |
| 2026-06-18 | ¥447.00 | 0.00% | ¥455.00 | ¥455.00 | ¥445.00 | 5.00K |
| 2026-06-17 | ¥447.00 | +1.59% | ¥443.00 | ¥448.00 | ¥441.00 | 6.70K |
| 2026-06-16 | ¥440.00 | +0.69% | ¥440.00 | ¥440.00 | ¥433.00 | 6.50K |
| 2026-06-15 | ¥437.00 | +0.23% | ¥440.00 | ¥440.00 | ¥432.00 | 4.50K |
| 2026-06-12 | ¥436.00 | +2.83% | ¥432.00 | ¥439.00 | ¥431.00 | 10.50K |
| 2026-06-11 | ¥424.00 | -0.47% | ¥426.00 | ¥428.00 | ¥424.00 | 16.60K |
| 2026-06-10 | ¥426.00 | -0.23% | ¥426.00 | ¥428.00 | ¥426.00 | 4.70K |
| 2026-06-09 | ¥427.00 | -0.47% | ¥429.00 | ¥430.00 | ¥426.00 | 7.80K |
| 2026-06-08 | ¥429.00 | -1.38% | ¥430.00 | ¥438.00 | ¥427.00 | 9.30K |
| 2026-06-05 | ¥435.00 | -1.14% | ¥440.00 | ¥446.00 | ¥430.00 | 24.60K |
| 2026-06-04 | ¥440.00 | -2.00% | ¥447.00 | ¥447.00 | ¥440.00 | 12.00K |
| 2026-06-03 | ¥449.00 | -2.39% | ¥464.00 | ¥464.00 | ¥445.00 | 36.80K |
| 2026-06-02 | ¥460.00 | -1.71% | ¥469.00 | ¥469.00 | ¥451.00 | 20.00K |
| 2026-06-01 | ¥468.00 | -2.30% | ¥477.00 | ¥477.00 | ¥468.00 | 21.50K |
| 2026-05-29 | ¥479.00 | 0.00% | ¥478.00 | ¥482.00 | ¥472.00 | 9.50K |
| 2026-05-28 | ¥479.00 | +1.48% | ¥475.00 | ¥484.00 | ¥472.00 | 11.90K |
| 2026-05-27 | ¥472.00 | -1.26% | ¥475.00 | ¥475.00 | ¥469.00 | 27.30K |
| 2026-05-26 | ¥478.00 | +0.42% | ¥477.00 | ¥480.00 | ¥477.00 | 4.00K |
| 2026-05-25 | ¥476.00 | -1.04% | ¥481.00 | ¥481.00 | ¥475.00 | 15.60K |