Environment Friendly Holdings Corp. (TYO:3777)
Japan · Delayed Price · Currency is JPY 37.00
+2.00 (5.71%)
Nov 9, 2026, 10:50 AM JST
TYO:3777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 5.71% | 2,571,500 |
| Nov 6, 2026 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | -7.89% | 2,382,500 |
| Nov 5, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,398,800 |
| Nov 4, 2026 | 42.00 | 43.00 | 38.00 | 39.00 | 39.00 | -7.14% | 3,172,000 |
| Nov 2, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,480,900 |
| Oct 30, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 3,106,100 |
| Oct 29, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 984,200 |
| Oct 28, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 617,300 |
| Oct 27, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | - | 2,989,800 |
| Oct 26, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 982,200 |
| Oct 23, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 876,900 |
| Oct 22, 2026 | 46.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,196,500 |
| Oct 21, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 4.55% | 901,000 |
| Oct 20, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,648,700 |
| Oct 19, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,136,900 |
| Oct 16, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,699,700 |
| Oct 15, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 2,592,500 |
| Oct 14, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 755,000 |
| Oct 13, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 564,300 |
| Oct 9, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 527,400 |
| Oct 8, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 772,500 |
| Oct 7, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,136,400 |
| Oct 6, 2026 | 46.00 | 50.00 | 46.00 | 49.00 | 49.00 | 4.26% | 1,809,000 |
| Oct 5, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 895,600 |
| Oct 2, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 882,000 |
| Oct 1, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 724,100 |
| Sep 30, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 522,000 |
| Sep 29, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 2.22% | 1,353,200 |
| Sep 28, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 1,086,500 |
| Sep 25, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 312,600 |
| Sep 24, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,566,100 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 200,500 |
| Sep 17, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 686,300 |
| Sep 16, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 506,700 |
| Sep 15, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 3,251,600 |
| Sep 14, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 499,800 |
| Sep 11, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 2,019,800 |
| Sep 10, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 2,465,400 |
| Sep 9, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 394,800 |
| Sep 8, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 218,100 |
| Sep 7, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 764,600 |
| Sep 4, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 433,100 |
| Sep 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 512,300 |
| Sep 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 222,900 |
| Sep 1, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 484,500 |
| Aug 31, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 268,400 |
| Aug 28, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 163,400 |
| Aug 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 102,800 |
| Aug 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 747,600 |
| Aug 25, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 527,000 |