Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 839.00
+36.00 (4.48%)
Jun 1, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 804.00 | 860.00 | 802.00 | 839.00 | 839.00 | 4.48% | 245,600 |
| May 29, 2026 | 811.00 | 824.00 | 799.00 | 803.00 | 803.00 | -0.86% | 190,300 |
| May 28, 2026 | 832.00 | 833.00 | 793.00 | 810.00 | 810.00 | -3.34% | 270,000 |
| May 27, 2026 | 856.00 | 863.00 | 828.00 | 838.00 | 838.00 | -2.10% | 188,500 |
| May 26, 2026 | 862.00 | 875.00 | 843.00 | 856.00 | 856.00 | -1.83% | 295,200 |
| May 25, 2026 | 881.00 | 902.00 | 856.00 | 872.00 | 872.00 | - | 219,200 |
| May 22, 2026 | 866.00 | 881.00 | 855.00 | 872.00 | 872.00 | 2.35% | 217,000 |
| May 21, 2026 | 875.00 | 879.00 | 841.00 | 852.00 | 852.00 | -0.93% | 363,300 |
| May 20, 2026 | 916.00 | 916.00 | 838.00 | 860.00 | 860.00 | -7.63% | 544,500 |
| May 19, 2026 | 958.00 | 987.00 | 926.00 | 931.00 | 931.00 | -0.21% | 344,100 |
| May 18, 2026 | 961.00 | 962.00 | 916.00 | 933.00 | 933.00 | -3.01% | 339,100 |
| May 15, 2026 | 1,022.00 | 1,038.00 | 943.00 | 962.00 | 962.00 | -17.64% | 859,900 |
| May 14, 2026 | 1,190.00 | 1,200.00 | 1,141.00 | 1,168.00 | 1,168.00 | 0.26% | 208,400 |
| May 13, 2026 | 1,185.00 | 1,200.00 | 1,139.00 | 1,165.00 | 1,165.00 | -2.67% | 160,900 |
| May 12, 2026 | 1,222.00 | 1,242.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.32% | 271,800 |
| May 11, 2026 | 1,185.00 | 1,253.00 | 1,176.00 | 1,213.00 | 1,213.00 | 3.68% | 338,200 |
| May 8, 2026 | 1,170.00 | 1,185.00 | 1,149.00 | 1,170.00 | 1,170.00 | 0.26% | 215,200 |
| May 7, 2026 | 1,175.00 | 1,208.00 | 1,122.00 | 1,167.00 | 1,167.00 | 0.26% | 469,300 |
| May 1, 2026 | 1,100.00 | 1,190.00 | 1,092.00 | 1,164.00 | 1,164.00 | 6.79% | 548,500 |
| Apr 30, 2026 | 1,086.00 | 1,110.00 | 1,057.00 | 1,090.00 | 1,090.00 | -3.80% | 343,200 |
| Apr 28, 2026 | 1,070.00 | 1,174.00 | 1,070.00 | 1,133.00 | 1,133.00 | 6.19% | 715,200 |
| Apr 27, 2026 | 1,038.00 | 1,070.00 | 1,032.00 | 1,067.00 | 1,067.00 | 4.30% | 301,200 |
| Apr 24, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,023.00 | 1,023.00 | 1.59% | 393,400 |
| Apr 23, 2026 | 990.00 | 1,027.00 | 978.00 | 1,007.00 | 1,007.00 | 0.30% | 306,000 |
| Apr 22, 2026 | 1,069.00 | 1,083.00 | 1,001.00 | 1,004.00 | 1,004.00 | -4.92% | 829,700 |
| Apr 21, 2026 | 1,050.00 | 1,106.00 | 1,030.00 | 1,056.00 | 1,056.00 | 10.46% | 2,978,400 |
| Apr 20, 2026 | 927.00 | 974.00 | 927.00 | 956.00 | 956.00 | 4.25% | 348,200 |
| Apr 17, 2026 | 918.00 | 931.00 | 903.00 | 917.00 | 917.00 | -0.43% | 159,300 |
| Apr 16, 2026 | 905.00 | 930.00 | 899.00 | 921.00 | 921.00 | 3.02% | 267,200 |
| Apr 15, 2026 | 911.00 | 939.00 | 890.00 | 894.00 | 894.00 | -0.56% | 397,100 |
| Apr 14, 2026 | 916.00 | 916.00 | 894.00 | 899.00 | 899.00 | -0.99% | 216,400 |
| Apr 13, 2026 | 890.00 | 917.00 | 874.00 | 908.00 | 908.00 | 1.34% | 212,900 |
| Apr 10, 2026 | 919.00 | 931.00 | 894.00 | 896.00 | 896.00 | -1.54% | 237,900 |
| Apr 9, 2026 | 942.00 | 942.00 | 910.00 | 910.00 | 910.00 | -3.70% | 210,300 |
| Apr 8, 2026 | 947.00 | 954.00 | 932.00 | 945.00 | 945.00 | 3.05% | 238,000 |
| Apr 7, 2026 | 941.00 | 947.00 | 911.00 | 917.00 | 917.00 | -2.24% | 157,100 |
| Apr 6, 2026 | 940.00 | 960.00 | 935.00 | 938.00 | 938.00 | 0.86% | 166,900 |
| Apr 3, 2026 | 941.00 | 954.00 | 923.00 | 930.00 | 930.00 | -0.75% | 175,500 |
| Apr 2, 2026 | 948.00 | 969.00 | 919.00 | 937.00 | 937.00 | 0.43% | 218,500 |
| Apr 1, 2026 | 915.00 | 933.00 | 899.00 | 933.00 | 933.00 | 6.63% | 209,200 |
| Mar 31, 2026 | 887.00 | 909.00 | 865.00 | 875.00 | 875.00 | -2.02% | 215,100 |
| Mar 30, 2026 | 888.00 | 904.00 | 883.00 | 893.00 | 893.00 | -3.67% | 223,900 |
| 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 |