Want to see JP:4657 full AI Analyst Report?
Environmental Control Center Co., Ltd. (4657) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 427.00 | 434.00 | 427.00 | 431.00 | 431.00 | +0.47% | 2,900 | 0.32 |
| Oct 29, 2026 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | +0.47% | 3,300 | 0.36 |
| Oct 28, 2026 | 431.00 | 432.00 | 427.00 | 427.00 | 427.00 | -0.70% | 3,500 | 0.38 |
| Oct 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 100 | 0.01 |
| Oct 26, 2026 | 428.00 | 433.00 | 427.00 | 430.00 | 430.00 | +0.47% | 4,800 | 0.52 |
| Oct 23, 2026 | 428.00 | 435.00 | 426.00 | 428.00 | 428.00 | -0.23% | 9,900 | 1.09 |
| Oct 22, 2026 | 431.00 | 436.00 | 427.00 | 429.00 | 429.00 | -1.61% | 12,600 | 1.41 |
| Oct 21, 2026 | 438.00 | 441.00 | 433.00 | 436.00 | 436.00 | -0.23% | 9,700 | 1.08 |
| Oct 20, 2026 | 434.00 | 439.00 | 434.00 | 437.00 | 437.00 | +0.92% | 4,500 | 0.50 |
| Oct 19, 2026 | 434.00 | 438.00 | 429.00 | 433.00 | 433.00 | -0.23% | 9,300 | 1.05 |
| Oct 16, 2026 | 450.00 | 451.00 | 432.00 | 434.00 | 434.00 | -3.56% | 27,200 | 3.19 |
| Oct 15, 2026 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | -2.60% | 7,100 | 0.84 |
| Oct 14, 2026 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | +1.54% | 3,800 | 0.44 |
| Oct 13, 2026 | 451.00 | 463.00 | 451.00 | 455.00 | 455.00 | +0.89% | 10,100 | 1.19 |
| Oct 12, 2026 | 451.00 | 459.00 | 451.00 | 451.00 | 451.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 451.00 | 459.00 | 451.00 | 451.00 | 451.00 | +0.00% | 6,600 | 0.78 |
| Oct 08, 2026 | 453.00 | 453.00 | 451.00 | 451.00 | 451.00 | -0.22% | 4,800 | 0.56 |
| Oct 07, 2026 | 455.00 | 457.00 | 452.00 | 452.00 | 452.00 | -0.66% | 4,700 | 0.55 |
| Oct 06, 2026 | 463.00 | 463.00 | 454.00 | 455.00 | 455.00 | -1.09% | 8,300 | 0.98 |
| Oct 05, 2026 | 459.00 | 461.00 | 459.00 | 460.00 | 460.00 | +0.22% | 1,200 | 0.14 |
| Oct 02, 2026 | 457.00 | 459.00 | 456.00 | 459.00 | 459.00 | +0.22% | 900 | 0.10 |
| Oct 01, 2026 | 462.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.22% | 3,300 | 0.38 |
| Sep 30, 2026 | 463.00 | 463.00 | 454.00 | 459.00 | 459.00 | -0.65% | 4,500 | 0.52 |
| Sep 29, 2026 | 459.00 | 462.00 | 458.00 | 462.00 | 462.00 | +0.22% | 2,800 | 0.32 |
| Sep 28, 2026 | 460.00 | 461.00 | 457.00 | 461.00 | 461.00 | +1.32% | 2,200 | 0.25 |
| Sep 25, 2026 | 458.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 3,600 | 0.40 |
| Sep 24, 2026 | 460.00 | 464.00 | 457.00 | 458.00 | 458.00 | +0.44% | 2,900 | 0.32 |
| Sep 23, 2026 | 454.00 | 460.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 454.00 | 460.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 454.00 | 460.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 454.00 | 460.00 | 453.00 | 456.00 | 456.00 | +0.66% | 10,900 | 1.20 |
| Sep 17, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.88% | 4,000 | 0.44 |
| Sep 16, 2026 | 454.00 | 459.00 | 454.00 | 457.00 | 457.00 | +0.66% | 2,300 | 0.25 |
| Sep 15, 2026 | 455.00 | 458.00 | 452.00 | 454.00 | 454.00 | -1.09% | 2,100 | 0.22 |
| Sep 14, 2026 | 449.00 | 459.00 | 443.00 | 459.00 | 459.00 | -0.22% | 15,300 | 1.66 |
| Sep 11, 2026 | 463.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.86% | 4,000 | 0.43 |
| Sep 10, 2026 | 464.00 | 467.00 | 461.00 | 464.00 | 464.00 | +0.00% | 2,000 | 0.22 |
| Sep 09, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 6,600 | 0.70 |
| Sep 08, 2026 | 465.00 | 470.00 | 465.00 | 470.00 | 470.00 | +0.64% | 3,000 | 0.31 |
| Sep 07, 2026 | 464.00 | 469.00 | 464.00 | 467.00 | 467.00 | +0.43% | 2,200 | 0.23 |
| Sep 04, 2026 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.21% | 1,600 | 0.16 |
| Sep 03, 2026 | 471.00 | 471.00 | 459.00 | 466.00 | 466.00 | +0.00% | 4,000 | 0.41 |
| Sep 02, 2026 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.64% | 6,900 | 0.68 |
| Sep 01, 2026 | 474.00 | 475.00 | 466.00 | 469.00 | 469.00 | -0.85% | 7,300 | 0.72 |
| Aug 31, 2026 | 471.00 | 480.00 | 470.00 | 473.00 | 473.00 | +0.64% | 13,100 | 1.24 |
| Aug 28, 2026 | 471.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.21% | 5,500 | 0.51 |
| Aug 27, 2026 | 473.00 | 473.00 | 470.00 | 471.00 | 471.00 | -0.63% | 5,300 | 0.48 |
| Aug 26, 2026 | 480.00 | 481.00 | 473.00 | 474.00 | 474.00 | -1.25% | 2,500 | 0.22 |
| Aug 25, 2026 | 483.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.41% | 5,300 | 0.47 |
| Aug 24, 2026 | 476.00 | 486.00 | 475.00 | 482.00 | 482.00 | +1.47% | 10,000 | 0.87 |
