Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 927.00
+1.00 (0.11%)
At close: Mar 27, 2026
Envipro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 921.00 | 935.00 | 907.00 | 927.00 | 927.00 | 0.11% | 170,700 |
| Mar 26, 2026 | 941.00 | 943.00 | 910.00 | 926.00 | 926.00 | -1.91% | 223,400 |
| Mar 25, 2026 | 935.00 | 950.00 | 930.00 | 944.00 | 944.00 | 4.31% | 216,700 |
| Mar 24, 2026 | 912.00 | 925.00 | 892.00 | 905.00 | 905.00 | 2.61% | 198,700 |
| Mar 23, 2026 | 925.00 | 930.00 | 879.00 | 882.00 | 882.00 | -8.32% | 437,200 |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 961.00 | 962.00 | 962.00 | -10.09% | 488,900 |
| Mar 18, 2026 | 1,001.00 | 1,070.00 | 999.00 | 1,070.00 | 1,070.00 | 8.52% | 515,700 |
| Mar 17, 2026 | 1,027.00 | 1,050.00 | 986.00 | 986.00 | 986.00 | 2.60% | 454,800 |
| Mar 16, 2026 | 955.00 | 989.00 | 941.00 | 961.00 | 961.00 | 2.34% | 258,000 |
| Mar 13, 2026 | 897.00 | 948.00 | 890.00 | 939.00 | 939.00 | 3.87% | 263,700 |
| Mar 12, 2026 | 920.00 | 931.00 | 902.00 | 904.00 | 904.00 | -3.62% | 192,700 |
| Mar 11, 2026 | 922.00 | 957.00 | 920.00 | 938.00 | 938.00 | 0.86% | 184,400 |
| Mar 10, 2026 | 911.00 | 948.00 | 907.00 | 930.00 | 930.00 | 4.03% | 268,300 |
| Mar 9, 2026 | 877.00 | 898.00 | 857.00 | 894.00 | 894.00 | -4.39% | 291,800 |
| Mar 6, 2026 | 925.00 | 955.00 | 910.00 | 935.00 | 935.00 | 1.52% | 392,600 |
| Mar 5, 2026 | 921.00 | 945.00 | 913.00 | 921.00 | 921.00 | 6.47% | 281,700 |
| Mar 4, 2026 | 920.00 | 937.00 | 858.00 | 865.00 | 865.00 | -7.98% | 517,400 |
| Mar 3, 2026 | 993.00 | 1,018.00 | 940.00 | 940.00 | 940.00 | -7.57% | 412,400 |
| Mar 2, 2026 | 985.00 | 1,029.00 | 973.00 | 1,017.00 | 1,017.00 | 0.49% | 386,700 |
| Feb 27, 2026 | 953.00 | 1,012.00 | 942.00 | 1,012.00 | 1,012.00 | 5.64% | 641,700 |
| Feb 26, 2026 | 1,000.00 | 1,005.00 | 942.00 | 958.00 | 958.00 | -5.34% | 668,300 |
| Feb 25, 2026 | 935.00 | 1,045.00 | 932.00 | 1,012.00 | 1,012.00 | 8.93% | 999,400 |
| Feb 24, 2026 | 945.00 | 945.00 | 895.00 | 929.00 | 929.00 | -1.17% | 492,000 |
| Feb 20, 2026 | 972.00 | 974.00 | 939.00 | 940.00 | 940.00 | -3.98% | 305,000 |
| Feb 19, 2026 | 1,003.00 | 1,003.00 | 966.00 | 979.00 | 979.00 | -2.49% | 336,200 |
| Feb 18, 2026 | 959.00 | 1,036.00 | 942.00 | 1,004.00 | 1,004.00 | 4.47% | 593,500 |
| Feb 17, 2026 | 937.00 | 999.00 | 920.00 | 961.00 | 961.00 | 3.78% | 651,200 |
| Feb 16, 2026 | 995.00 | 1,005.00 | 921.00 | 926.00 | 926.00 | -7.40% | 1,050,600 |
| Feb 13, 2026 | 1,130.00 | 1,150.00 | 991.00 | 1,000.00 | 1,000.00 | -1.48% | 1,981,200 |
| Feb 12, 2026 | 929.00 | 1,023.00 | 925.00 | 1,015.00 | 1,015.00 | 10.45% | 1,121,000 |
| Feb 10, 2026 | 900.00 | 927.00 | 895.00 | 919.00 | 919.00 | 2.11% | 448,600 |
| Feb 9, 2026 | 965.00 | 965.00 | 892.00 | 900.00 | 900.00 | -3.74% | 635,400 |
| Feb 6, 2026 | 875.00 | 937.00 | 857.00 | 935.00 | 935.00 | 5.77% | 617,700 |
| Feb 5, 2026 | 891.00 | 948.00 | 868.00 | 884.00 | 884.00 | -0.11% | 653,100 |
| Feb 4, 2026 | 876.00 | 897.00 | 868.00 | 885.00 | 885.00 | 3.39% | 366,900 |
| Feb 3, 2026 | 821.00 | 860.00 | 809.00 | 856.00 | 856.00 | 7.00% | 332,600 |
| Feb 2, 2026 | 859.00 | 887.00 | 789.00 | 800.00 | 800.00 | -6.76% | 736,300 |
| Jan 30, 2026 | 850.00 | 865.00 | 826.00 | 858.00 | 858.00 | 2.75% | 415,600 |
| Jan 29, 2026 | 835.00 | 842.00 | 808.00 | 835.00 | 835.00 | -0.95% | 536,100 |
| Jan 28, 2026 | 894.00 | 894.00 | 838.00 | 843.00 | 843.00 | -6.54% | 494,900 |
| Jan 27, 2026 | 908.00 | 921.00 | 872.00 | 902.00 | 902.00 | -0.33% | 425,500 |
| Jan 26, 2026 | 868.00 | 951.00 | 865.00 | 905.00 | 905.00 | 3.67% | 872,800 |
| Jan 23, 2026 | 880.00 | 925.00 | 868.00 | 873.00 | 873.00 | -2.35% | 662,800 |
| Jan 22, 2026 | 970.00 | 995.00 | 865.00 | 894.00 | 894.00 | -5.80% | 866,900 |
| Jan 21, 2026 | 940.00 | 1,003.00 | 914.00 | 949.00 | 949.00 | -4.91% | 1,100,700 |
| Jan 20, 2026 | 1,105.00 | 1,150.00 | 950.00 | 998.00 | 998.00 | -4.50% | 3,688,400 |
| Jan 19, 2026 | 910.00 | 1,045.00 | 900.00 | 1,045.00 | 1,045.00 | 16.76% | 2,425,200 |
| Jan 16, 2026 | 1,078.00 | 1,125.00 | 865.00 | 895.00 | 895.00 | -9.04% | 4,092,200 |
| Jan 15, 2026 | 915.00 | 1,070.00 | 865.00 | 984.00 | 984.00 | 6.38% | 8,090,900 |
| Jan 14, 2026 | 865.00 | 925.00 | 813.00 | 925.00 | 925.00 | 19.35% | 2,543,600 |