Environment Friendly Holdings Corp. (TYO:3777)
Japan · Delayed Price · Currency is JPY 60.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
TYO:3777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 61.00 | 62.00 | 55.00 | 60.00 | 60.00 | - | 11,889,300 |
| May 27, 2026 | 51.00 | 61.00 | 46.00 | 60.00 | 60.00 | 17.65% | 18,938,200 |
| May 26, 2026 | 49.00 | 63.00 | 47.00 | 51.00 | 51.00 | 4.08% | 27,037,600 |
| May 25, 2026 | 52.00 | 53.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,948,400 |
| May 22, 2026 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 8.70% | 2,878,400 |
| May 21, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,712,000 |
| May 20, 2026 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | -4.08% | 4,707,800 |
| May 19, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 1,469,700 |
| May 18, 2026 | 56.00 | 56.00 | 46.00 | 50.00 | 50.00 | -10.71% | 5,748,300 |
| May 15, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 550,000 |
| May 14, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,276,300 |
| May 13, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 401,400 |
| May 12, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 2,596,200 |
| May 11, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 3,270,400 |
| May 8, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 861,400 |
| May 7, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,672,000 |
| May 1, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,833,500 |
| Apr 30, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,314,500 |
| Apr 28, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 1,351,500 |
| Apr 27, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,760,700 |
| Apr 24, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,813,500 |
| Apr 23, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.28% | 838,700 |
| Apr 22, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 1,795,700 |
| Apr 21, 2026 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,662,900 |
| Apr 20, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,472,200 |
| Apr 17, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 217,500 |
| Apr 16, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 1,992,800 |
| Apr 15, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,739,400 |
| Apr 14, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 5,058,000 |
| Apr 13, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 723,700 |
| Apr 10, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,439,600 |
| Apr 9, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,368,100 |
| Apr 8, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 2,218,600 |
| Apr 7, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 2,733,600 |
| Apr 6, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 2,127,700 |
| Apr 3, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,029,000 |
| Apr 2, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 2,998,200 |
| Apr 1, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5.45% | 2,534,500 |
| Mar 31, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 1,688,100 |
| Mar 30, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -5.17% | 4,085,200 |
| 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 |