Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 636.00
-1.00 (-0.16%)
Oct 28, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 640.00 | 648.00 | 635.00 | 636.00 | 636.00 | -0.16% | 87,900 |
| Oct 27, 2026 | 643.00 | 646.00 | 635.00 | 637.00 | 637.00 | 0.31% | 92,600 |
| Oct 26, 2026 | 638.00 | 645.00 | 633.00 | 635.00 | 635.00 | -0.94% | 78,900 |
| Oct 23, 2026 | 650.00 | 650.00 | 620.00 | 641.00 | 641.00 | -1.69% | 151,500 |
| Oct 22, 2026 | 662.00 | 664.00 | 648.00 | 652.00 | 652.00 | -0.61% | 91,800 |
| Oct 21, 2026 | 662.00 | 664.00 | 655.00 | 656.00 | 656.00 | - | 80,800 |
| Oct 20, 2026 | 665.00 | 666.00 | 650.00 | 656.00 | 656.00 | -1.65% | 113,600 |
| Oct 19, 2026 | 667.00 | 671.00 | 662.00 | 667.00 | 667.00 | -1.33% | 132,100 |
| Oct 16, 2026 | 669.00 | 684.00 | 667.00 | 676.00 | 676.00 | 1.96% | 85,900 |
| Oct 15, 2026 | 683.00 | 683.00 | 660.00 | 663.00 | 663.00 | -3.49% | 167,700 |
| Oct 14, 2026 | 698.00 | 698.00 | 687.00 | 687.00 | 687.00 | -0.58% | 61,700 |
| Oct 13, 2026 | 690.00 | 699.00 | 685.00 | 691.00 | 691.00 | 0.14% | 62,100 |
| Oct 9, 2026 | 675.00 | 694.00 | 672.00 | 690.00 | 690.00 | 1.32% | 95,600 |
| Oct 8, 2026 | 697.00 | 697.00 | 680.00 | 681.00 | 681.00 | -3.54% | 164,700 |
| Oct 7, 2026 | 707.00 | 712.00 | 696.00 | 706.00 | 706.00 | - | 122,900 |
| Oct 6, 2026 | 715.00 | 718.00 | 701.00 | 706.00 | 706.00 | -0.56% | 103,400 |
| Oct 5, 2026 | 700.00 | 710.00 | 697.00 | 710.00 | 710.00 | 1.00% | 108,200 |
| Oct 2, 2026 | 716.00 | 716.00 | 701.00 | 703.00 | 703.00 | -1.95% | 116,500 |
| Oct 1, 2026 | 721.00 | 723.00 | 706.00 | 717.00 | 717.00 | -1.24% | 135,200 |
| Sep 30, 2026 | 726.00 | 733.00 | 723.00 | 726.00 | 726.00 | -0.27% | 82,900 |
| Sep 29, 2026 | 740.00 | 742.00 | 726.00 | 728.00 | 728.00 | -1.75% | 91,600 |
| Sep 28, 2026 | 740.00 | 756.00 | 739.00 | 741.00 | 741.00 | 0.54% | 128,700 |
| Sep 25, 2026 | 737.00 | 745.00 | 731.00 | 737.00 | 737.00 | -0.41% | 104,400 |
| Sep 24, 2026 | 750.00 | 751.00 | 737.00 | 740.00 | 740.00 | -0.80% | 123,900 |
| Sep 18, 2026 | 740.00 | 752.00 | 739.00 | 746.00 | 746.00 | 0.67% | 129,700 |
| Sep 17, 2026 | 737.00 | 744.00 | 735.00 | 741.00 | 741.00 | 1.37% | 96,000 |
| Sep 16, 2026 | 734.00 | 741.00 | 725.00 | 731.00 | 731.00 | -0.54% | 92,400 |
| Sep 15, 2026 | 720.00 | 739.00 | 718.00 | 735.00 | 735.00 | 0.82% | 108,900 |
| Sep 14, 2026 | 710.00 | 729.00 | 701.00 | 729.00 | 729.00 | 1.96% | 133,900 |
| Sep 11, 2026 | 710.00 | 719.00 | 703.00 | 715.00 | 715.00 | -2.46% | 201,000 |
| Sep 10, 2026 | 731.00 | 735.00 | 720.00 | 733.00 | 733.00 | -0.54% | 116,900 |
| Sep 9, 2026 | 727.00 | 739.00 | 723.00 | 737.00 | 737.00 | 1.24% | 100,600 |
| Sep 8, 2026 | 750.00 | 752.00 | 728.00 | 728.00 | 728.00 | -3.06% | 185,200 |
| Sep 7, 2026 | 747.00 | 754.00 | 740.00 | 751.00 | 751.00 | 1.62% | 91,400 |
| Sep 4, 2026 | 751.00 | 755.00 | 733.00 | 739.00 | 739.00 | -1.07% | 162,500 |
| Sep 3, 2026 | 765.00 | 769.00 | 745.00 | 747.00 | 747.00 | -2.35% | 210,800 |
| Sep 2, 2026 | 785.00 | 785.00 | 761.00 | 765.00 | 765.00 | -3.53% | 190,800 |
| Sep 1, 2026 | 778.00 | 800.00 | 777.00 | 793.00 | 793.00 | - | 142,600 |
| Aug 31, 2026 | 776.00 | 800.00 | 769.00 | 793.00 | 793.00 | 0.89% | 167,600 |
| Aug 28, 2026 | 794.00 | 805.00 | 786.00 | 786.00 | 786.00 | -1.50% | 153,000 |
| Aug 27, 2026 | 800.00 | 805.00 | 786.00 | 798.00 | 798.00 | 0.50% | 170,800 |
| Aug 26, 2026 | 799.00 | 811.00 | 794.00 | 794.00 | 794.00 | -1.61% | 179,300 |
| 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 |