Envipro Holdings Inc. (TYO:5698)
Japan · Delayed Price · Currency is JPY 731.00
-4.00 (-0.54%)
Sep 16, 2026, 1:07 PM JST
Envipro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 734.00 | 741.00 | 725.00 | 727.00 | - | -1.09% | 46,600 |
| 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 |
| 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 |