Environment Friendly Holdings Corp. (TYO:3777)
Japan · Delayed Price · Currency is JPY 45.00
+1.00 (2.27%)
Sep 28, 2026, 3:30 PM JST
TYO:3777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 170,900 |
| Sep 17, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 620,500 |
| 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% | 3,169,100 |
| 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 |
| Aug 24, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 473,100 |
| Aug 21, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 493,400 |
| Aug 20, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 718,700 |
| Aug 19, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 665,000 |
| 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 |