Environment Friendly Holdings Corp. (TYO:3777)
Japan · Delayed Price · Currency is JPY 58.00
0.00 (0.00%)
At close: Mar 27, 2026
TYO:3777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 5,745,500 |
| Mar 26, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 2,907,800 |
| Mar 25, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 4,793,900 |
| Mar 24, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1.75% | 1,620,700 |
| Mar 23, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -3.39% | 7,091,900 |
| Mar 19, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 3,728,000 |
| Mar 18, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 1,646,900 |
| Mar 17, 2026 | 64.00 | 69.00 | 60.00 | 61.00 | 61.00 | -1.61% | 17,482,600 |
| Mar 16, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 2,277,200 |
| Mar 13, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 2,009,200 |
| Mar 12, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,634,200 |
| Mar 11, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 5,243,500 |
| Mar 10, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 3,092,700 |
| Mar 9, 2026 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | -4.69% | 7,399,800 |
| Mar 6, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 2,770,400 |
| Mar 5, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 5,539,100 |
| Mar 4, 2026 | 60.00 | 65.00 | 60.00 | 62.00 | 62.00 | -1.59% | 6,045,600 |
| Mar 3, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -7.35% | 7,352,000 |
| Mar 2, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | - | 7,885,000 |
| Feb 27, 2026 | 64.00 | 69.00 | 63.00 | 68.00 | 68.00 | 6.25% | 9,751,000 |
| Feb 26, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 4,130,700 |
| Feb 25, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 6,271,800 |
| Feb 24, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -4.84% | 4,933,500 |
| Feb 20, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 5,813,400 |
| Feb 19, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 4,540,600 |
| Feb 18, 2026 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 10,855,600 |
| Feb 17, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 11,020,100 |
| Feb 16, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | 9.38% | 21,658,600 |
| Feb 13, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 11,511,700 |
| Feb 12, 2026 | 80.00 | 82.00 | 64.00 | 65.00 | 65.00 | -7.14% | 34,520,700 |
| Feb 10, 2026 | 66.00 | 72.00 | 64.00 | 70.00 | 70.00 | 9.38% | 17,712,500 |
| Feb 9, 2026 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | 6.67% | 13,645,700 |
| Feb 6, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 2,697,000 |
| Feb 5, 2026 | 61.00 | 67.00 | 58.00 | 63.00 | 63.00 | 5.00% | 13,553,100 |
| Feb 4, 2026 | 55.00 | 66.00 | 54.00 | 60.00 | 60.00 | 9.09% | 28,048,100 |
| Feb 3, 2026 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 3,017,200 |
| Feb 2, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 4,198,400 |
| Jan 30, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,898,800 |
| Jan 29, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,140,800 |
| Jan 28, 2026 | 65.00 | 65.00 | 57.00 | 58.00 | 58.00 | -10.77% | 10,089,400 |
| Jan 27, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,764,500 |
| Jan 26, 2026 | 64.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 9,417,900 |
| Jan 23, 2026 | 63.00 | 65.00 | 60.00 | 65.00 | 65.00 | 4.84% | 5,508,800 |
| Jan 22, 2026 | 67.00 | 67.00 | 59.00 | 62.00 | 62.00 | -4.62% | 9,724,300 |
| Jan 21, 2026 | 68.00 | 69.00 | 63.00 | 65.00 | 65.00 | -5.80% | 13,714,700 |
| Jan 20, 2026 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | 6.15% | 16,958,500 |
| Jan 19, 2026 | 68.00 | 71.00 | 62.00 | 65.00 | 65.00 | -1.52% | 17,544,700 |
| Jan 16, 2026 | 63.00 | 66.00 | 61.00 | 66.00 | 66.00 | 6.45% | 8,037,400 |
| Jan 15, 2026 | 59.00 | 63.00 | 57.00 | 62.00 | 62.00 | 5.08% | 7,580,200 |
| Jan 14, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 8,223,300 |