Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 921.00
+56.00 (6.47%)
Mar 5, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 921.00 | 945.00 | 917.00 | 924.00 | - | 6.82% | 157,800 |
| 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 |
| Jan 13, 2026 | 775.00 | 775.00 | 730.00 | 775.00 | 775.00 | 14.81% | 932,600 |
| Jan 9, 2026 | 653.00 | 684.00 | 643.00 | 675.00 | 675.00 | 3.21% | 481,300 |
| Jan 8, 2026 | 660.00 | 698.00 | 648.00 | 654.00 | 654.00 | 0.62% | 883,000 |
| Jan 7, 2026 | 642.00 | 655.00 | 627.00 | 650.00 | 650.00 | 6.04% | 559,700 |
| Jan 6, 2026 | 609.00 | 613.00 | 605.00 | 613.00 | 613.00 | 1.49% | 111,300 |
| Jan 5, 2026 | 625.00 | 626.00 | 604.00 | 604.00 | 604.00 | -3.21% | 193,200 |
| Dec 30, 2025 | 646.00 | 648.00 | 613.00 | 624.00 | 624.00 | 2.80% | 481,300 |
| Dec 29, 2025 | 605.00 | 618.00 | 597.00 | 607.00 | 607.00 | 2.02% | 291,500 |
| Dec 26, 2025 | 584.00 | 598.00 | 575.00 | 595.00 | 595.00 | 2.59% | 233,400 |
| Dec 25, 2025 | 590.00 | 590.00 | 574.00 | 580.00 | 580.00 | 1.58% | 108,500 |
| Dec 24, 2025 | 573.00 | 595.00 | 570.00 | 571.00 | 571.00 | -0.35% | 235,300 |
| Dec 23, 2025 | 554.00 | 578.00 | 554.00 | 573.00 | 573.00 | 3.06% | 163,600 |
| Dec 22, 2025 | 569.00 | 570.00 | 556.00 | 556.00 | 556.00 | -1.07% | 98,700 |
| Dec 19, 2025 | 559.00 | 568.00 | 558.00 | 562.00 | 562.00 | -0.53% | 84,700 |
| Dec 18, 2025 | 570.00 | 573.00 | 558.00 | 565.00 | 565.00 | -1.57% | 120,100 |