Environment Friendly Holdings Corp. (TYO:3777)
Japan · Delayed Price · Currency is JPY 48.00
0.00 (0.00%)
Aug 18, 2026, 3:30 PM JST
TYO:3777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 1,368,400 |
| Aug 17, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 6.67% | 4,211,500 |
| Aug 14, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 324,500 |
| Aug 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 182,200 |
| Aug 12, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 647,800 |
| Aug 10, 2026 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2.22% | 1,288,000 |
| Aug 7, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 788,400 |
| Aug 6, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 584,000 |
| Aug 5, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 1,293,400 |
| Aug 4, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 322,300 |
| Aug 3, 2026 | 46.00 | 46.00 | 43.00 | 45.00 | 45.00 | -2.17% | 842,700 |
| Jul 31, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 1,314,600 |
| Jul 30, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,306,900 |
| Jul 29, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 818,400 |
| Jul 28, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 603,300 |
| Jul 27, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 1,458,800 |
| Jul 24, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,739,600 |
| Jul 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 228,000 |
| Jul 22, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 954,000 |
| Jul 21, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 976,600 |
| Jul 17, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 4,774,600 |
| Jul 16, 2026 | 50.00 | 52.00 | 48.00 | 48.00 | 48.00 | -4.00% | 2,648,800 |
| Jul 15, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,162,700 |
| Jul 14, 2026 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 989,800 |
| Jul 13, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 1,050,600 |
| Jul 10, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,271,500 |
| Jul 9, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 1,038,800 |
| Jul 8, 2026 | 50.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 1,814,500 |
| Jul 7, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 946,900 |
| Jul 6, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,438,800 |
| Jul 3, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 1,506,500 |
| Jul 2, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 2,409,600 |
| Jul 1, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -3.77% | 1,001,300 |
| Jun 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 988,200 |
| Jun 29, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 989,600 |
| Jun 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,184,200 |
| Jun 25, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,133,900 |
| Jun 24, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,547,800 |
| Jun 23, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 2,076,400 |
| Jun 22, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -3.64% | 2,066,400 |
| Jun 19, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 2,689,100 |
| Jun 18, 2026 | 57.00 | 61.00 | 56.00 | 56.00 | 56.00 | - | 9,494,700 |
| Jun 17, 2026 | 54.00 | 58.00 | 53.00 | 56.00 | 56.00 | 3.70% | 5,712,600 |
| Jun 16, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,663,800 |
| Jun 15, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 1,329,500 |
| Jun 12, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 2,964,000 |
| Jun 11, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 1,964,000 |
| Jun 10, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 1,321,400 |
| Jun 9, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,058,600 |
| Jun 8, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 3.85% | 3,111,200 |