Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 785.00
+6.00 (0.77%)
Jul 14, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 824.00 | 833.00 | 803.00 | 815.00 | 793.42 | - | 126,900 |
| Jun 11, 2026 | 810.00 | 821.00 | 794.00 | 815.00 | 793.42 | -0.85% | 132,400 |
| Jun 10, 2026 | 847.00 | 850.00 | 815.00 | 822.00 | 800.24 | -4.64% | 218,500 |
| Jun 9, 2026 | 871.00 | 887.00 | 850.00 | 862.00 | 839.18 | 0.82% | 111,200 |
| Jun 8, 2026 | 844.00 | 865.00 | 840.00 | 855.00 | 832.36 | -4.15% | 167,300 |
| Jun 5, 2026 | 847.00 | 911.00 | 841.00 | 892.00 | 868.39 | 5.31% | 208,700 |
| Jun 4, 2026 | 856.00 | 867.00 | 839.00 | 847.00 | 824.58 | -1.28% | 136,100 |
| Jun 3, 2026 | 873.00 | 886.00 | 846.00 | 858.00 | 835.29 | -2.50% | 188,400 |
| Jun 2, 2026 | 827.00 | 894.00 | 823.00 | 880.00 | 856.70 | 4.89% | 269,400 |
| Jun 1, 2026 | 804.00 | 860.00 | 802.00 | 839.00 | 816.79 | 4.48% | 245,600 |
| May 29, 2026 | 811.00 | 824.00 | 799.00 | 803.00 | 781.74 | -0.86% | 190,300 |
| May 28, 2026 | 832.00 | 833.00 | 793.00 | 810.00 | 788.56 | -3.34% | 270,000 |
| May 27, 2026 | 856.00 | 863.00 | 828.00 | 838.00 | 815.81 | -2.10% | 188,500 |
| May 26, 2026 | 862.00 | 875.00 | 843.00 | 856.00 | 833.34 | -1.83% | 295,200 |
| May 25, 2026 | 881.00 | 902.00 | 856.00 | 872.00 | 848.91 | - | 219,200 |
| May 22, 2026 | 866.00 | 881.00 | 855.00 | 872.00 | 848.91 | 2.35% | 217,000 |
| May 21, 2026 | 875.00 | 879.00 | 841.00 | 852.00 | 829.44 | -0.93% | 363,300 |
| May 20, 2026 | 916.00 | 916.00 | 838.00 | 860.00 | 837.23 | -7.63% | 544,500 |
| May 19, 2026 | 958.00 | 987.00 | 926.00 | 931.00 | 906.35 | -0.21% | 344,100 |
| May 18, 2026 | 961.00 | 962.00 | 916.00 | 933.00 | 908.30 | -3.01% | 339,100 |
| May 15, 2026 | 1,022.00 | 1,038.00 | 943.00 | 962.00 | 936.53 | -17.64% | 859,900 |
| May 14, 2026 | 1,190.00 | 1,200.00 | 1,141.00 | 1,168.00 | 1,137.08 | 0.26% | 208,400 |
| May 13, 2026 | 1,185.00 | 1,200.00 | 1,139.00 | 1,165.00 | 1,134.16 | -2.67% | 160,900 |
| May 12, 2026 | 1,222.00 | 1,242.00 | 1,195.00 | 1,197.00 | 1,165.31 | -1.32% | 271,800 |
| May 11, 2026 | 1,185.00 | 1,253.00 | 1,176.00 | 1,213.00 | 1,180.89 | 3.68% | 338,200 |
| May 8, 2026 | 1,170.00 | 1,185.00 | 1,149.00 | 1,170.00 | 1,139.03 | 0.26% | 215,200 |
| May 7, 2026 | 1,175.00 | 1,208.00 | 1,122.00 | 1,167.00 | 1,136.10 | 0.26% | 469,300 |
| May 1, 2026 | 1,100.00 | 1,190.00 | 1,092.00 | 1,164.00 | 1,133.18 | 6.79% | 548,500 |
| Apr 30, 2026 | 1,086.00 | 1,110.00 | 1,057.00 | 1,090.00 | 1,061.14 | -3.80% | 343,200 |