Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 807.00
-7.00 (-0.86%)
Aug 25, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 814.00 | 814.00 | 795.00 | 807.00 | 807.00 | -0.86% | 142,900 |
| Aug 24, 2026 | 823.00 | 827.00 | 793.00 | 814.00 | 814.00 | 1.88% | 191,400 |
| Aug 21, 2026 | 811.00 | 811.00 | 788.00 | 799.00 | 799.00 | -2.20% | 191,000 |
| Aug 20, 2026 | 789.00 | 829.00 | 777.00 | 817.00 | 817.00 | 5.56% | 326,000 |
| Aug 19, 2026 | 797.00 | 798.00 | 765.00 | 774.00 | 774.00 | -3.01% | 260,100 |
| Aug 18, 2026 | 795.00 | 834.00 | 791.00 | 798.00 | 798.00 | 0.38% | 370,700 |
| Aug 17, 2026 | 780.00 | 798.00 | 774.00 | 795.00 | 795.00 | 2.98% | 420,600 |
| Aug 14, 2026 | 768.00 | 792.00 | 763.00 | 772.00 | 772.00 | -11.57% | 1,057,300 |
| Aug 13, 2026 | 895.00 | 900.00 | 870.00 | 873.00 | 873.00 | -1.02% | 382,500 |
| Aug 12, 2026 | 893.00 | 895.00 | 870.00 | 882.00 | 882.00 | -1.45% | 281,100 |
| Aug 10, 2026 | 840.00 | 897.00 | 837.00 | 895.00 | 895.00 | 7.96% | 438,100 |
| Aug 7, 2026 | 856.00 | 856.00 | 824.00 | 829.00 | 829.00 | -2.81% | 184,500 |
| Aug 6, 2026 | 835.00 | 859.00 | 831.00 | 853.00 | 853.00 | 2.03% | 227,400 |
| Aug 5, 2026 | 808.00 | 839.00 | 805.00 | 836.00 | 836.00 | 3.47% | 177,000 |
| Aug 4, 2026 | 787.00 | 816.00 | 785.00 | 808.00 | 808.00 | 2.67% | 134,800 |
| Aug 3, 2026 | 752.00 | 797.00 | 752.00 | 787.00 | 787.00 | -3.08% | 267,500 |
| Jul 31, 2026 | 825.00 | 834.00 | 806.00 | 812.00 | 812.00 | 8.27% | 346,300 |
| Jul 30, 2026 | 742.00 | 761.00 | 727.00 | 750.00 | 750.00 | 0.94% | 149,100 |
| Jul 29, 2026 | 772.00 | 772.00 | 727.00 | 743.00 | 743.00 | -2.62% | 197,800 |
| Jul 28, 2026 | 786.00 | 788.00 | 762.00 | 763.00 | 763.00 | -4.39% | 197,600 |
| Jul 27, 2026 | 799.00 | 802.00 | 777.00 | 798.00 | 798.00 | 2.44% | 128,400 |
| Jul 24, 2026 | 806.00 | 806.00 | 777.00 | 779.00 | 779.00 | -4.42% | 185,600 |
| Jul 23, 2026 | 804.00 | 823.00 | 799.00 | 815.00 | 815.00 | 2.13% | 111,100 |
| Jul 22, 2026 | 796.00 | 816.00 | 796.00 | 798.00 | 798.00 | 0.25% | 130,800 |
| Jul 21, 2026 | 774.00 | 809.00 | 766.00 | 796.00 | 796.00 | 2.84% | 174,100 |
| Jul 17, 2026 | 788.00 | 792.00 | 734.00 | 774.00 | 774.00 | -2.76% | 268,000 |
| Jul 16, 2026 | 800.00 | 808.00 | 792.00 | 796.00 | 796.00 | -1.73% | 122,700 |
| Jul 15, 2026 | 790.00 | 815.00 | 783.00 | 810.00 | 810.00 | 3.18% | 169,800 |
| Jul 14, 2026 | 776.00 | 787.00 | 767.00 | 785.00 | 785.00 | 0.77% | 164,400 |
| Jul 13, 2026 | 805.00 | 807.00 | 778.00 | 779.00 | 779.00 | -2.63% | 166,800 |
| Jul 10, 2026 | 797.00 | 808.00 | 791.00 | 800.00 | 800.00 | 1.14% | 133,100 |
| Jul 9, 2026 | 780.00 | 795.00 | 767.00 | 791.00 | 791.00 | 1.41% | 171,800 |
| Jul 8, 2026 | 800.00 | 806.00 | 780.00 | 780.00 | 780.00 | -2.62% | 195,600 |
| Jul 7, 2026 | 812.00 | 826.00 | 799.00 | 801.00 | 801.00 | -0.74% | 151,800 |
| Jul 6, 2026 | 797.00 | 824.00 | 788.00 | 807.00 | 807.00 | - | 185,300 |
| Jul 3, 2026 | 810.00 | 813.00 | 781.00 | 807.00 | 807.00 | 0.88% | 206,300 |
| Jul 2, 2026 | 820.00 | 833.00 | 800.00 | 800.00 | 800.00 | -1.72% | 228,200 |
| Jul 1, 2026 | 831.00 | 836.00 | 806.00 | 814.00 | 814.00 | -2.05% | 104,800 |
| Jun 30, 2026 | 829.00 | 839.00 | 803.00 | 831.00 | 831.00 | 3.49% | 142,100 |
| Jun 29, 2026 | 824.00 | 832.00 | 795.00 | 803.00 | 803.00 | -0.74% | 160,500 |
| Jun 26, 2026 | 833.00 | 860.00 | 826.00 | 831.00 | 809.00 | -0.24% | 170,800 |
| Jun 25, 2026 | 848.00 | 850.00 | 819.00 | 833.00 | 810.95 | - | 107,800 |
| Jun 24, 2026 | 843.00 | 862.00 | 827.00 | 833.00 | 810.95 | -0.83% | 95,400 |
| Jun 23, 2026 | 867.00 | 886.00 | 840.00 | 840.00 | 817.76 | -3.00% | 170,800 |
| Jun 22, 2026 | 861.00 | 880.00 | 855.00 | 866.00 | 843.07 | 1.52% | 113,800 |
| Jun 19, 2026 | 866.00 | 871.00 | 850.00 | 853.00 | 830.42 | -1.16% | 104,200 |
| Jun 18, 2026 | 863.00 | 878.00 | 856.00 | 863.00 | 840.15 | 1.17% | 106,300 |
| Jun 17, 2026 | 844.00 | 871.00 | 838.00 | 853.00 | 830.42 | 1.67% | 153,000 |
| Jun 16, 2026 | 850.00 | 850.00 | 832.00 | 839.00 | 816.79 | -1.29% | 58,400 |
| Jun 15, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 827.50 | 4.29% | 100,500 |