Envipro Holdings, Inc. 5698
TSE · Japan · Vertriebsdienstleistungen
¥701,00-16,00 (-2,23 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥702,00 | -2,09 % | ¥716,00 | ¥716,00 | ¥701,00 | 73,30K |
| 2026-10-01 | ¥717,00 | -1,24 % | ¥721,00 | ¥723,00 | ¥706,00 | 135,20K |
| 2026-09-30 | ¥726,00 | -0,27 % | ¥726,00 | ¥733,00 | ¥723,00 | 82,90K |
| 2026-09-29 | ¥728,00 | -1,75 % | ¥740,00 | ¥742,00 | ¥726,00 | 91,60K |
| 2026-09-28 | ¥741,00 | +0,54 % | ¥740,00 | ¥756,00 | ¥739,00 | 128,70K |
| 2026-09-25 | ¥737,00 | -0,41 % | ¥737,00 | ¥745,00 | ¥731,00 | 104,40K |
| 2026-09-24 | ¥740,00 | -0,80 % | ¥750,00 | ¥751,00 | ¥737,00 | 123,90K |
| 2026-09-18 | ¥746,00 | +0,67 % | ¥740,00 | ¥752,00 | ¥739,00 | 129,70K |
| 2026-09-17 | ¥741,00 | +1,37 % | ¥737,00 | ¥744,00 | ¥735,00 | 96,00K |
| 2026-09-16 | ¥731,00 | -0,54 % | ¥734,00 | ¥741,00 | ¥725,00 | 92,40K |
| 2026-09-15 | ¥735,00 | +0,82 % | ¥720,00 | ¥739,00 | ¥718,00 | 108,90K |
| 2026-09-14 | ¥729,00 | +1,96 % | ¥710,00 | ¥729,00 | ¥701,00 | 133,90K |
| 2026-09-11 | ¥715,00 | -2,46 % | ¥710,00 | ¥719,00 | ¥703,00 | 201,00K |
| 2026-09-10 | ¥733,00 | -0,54 % | ¥731,00 | ¥735,00 | ¥720,00 | 116,90K |
| 2026-09-09 | ¥737,00 | +1,24 % | ¥727,00 | ¥739,00 | ¥723,00 | 100,60K |
| 2026-09-08 | ¥728,00 | -3,06 % | ¥750,00 | ¥752,00 | ¥728,00 | 185,20K |
| 2026-09-07 | ¥751,00 | +1,62 % | ¥747,00 | ¥754,00 | ¥740,00 | 91,40K |
| 2026-09-04 | ¥739,00 | -1,07 % | ¥751,00 | ¥755,00 | ¥733,00 | 162,50K |
| 2026-09-03 | ¥747,00 | -2,35 % | ¥765,00 | ¥769,00 | ¥745,00 | 210,80K |
| 2026-09-02 | ¥765,00 | -3,53 % | ¥785,00 | ¥785,00 | ¥761,00 | 190,80K |
| 2026-09-01 | ¥793,00 | 0,00 % | ¥778,00 | ¥800,00 | ¥777,00 | 142,60K |
| 2026-08-31 | ¥793,00 | +0,89 % | ¥776,00 | ¥800,00 | ¥769,00 | 167,60K |
| 2026-08-28 | ¥786,00 | -1,50 % | ¥794,00 | ¥805,00 | ¥786,00 | 153,00K |
| 2026-08-27 | ¥798,00 | +0,50 % | ¥800,00 | ¥805,00 | ¥786,00 | 170,80K |
| 2026-08-26 | ¥794,00 | -1,61 % | ¥799,00 | ¥811,00 | ¥794,00 | 179,30K |
| 2026-08-25 | ¥807,00 | -0,86 % | ¥814,00 | ¥814,00 | ¥795,00 | 142,90K |
| 2026-08-24 | ¥814,00 | +1,88 % | ¥823,00 | ¥827,00 | ¥793,00 | 191,40K |
| 2026-08-21 | ¥799,00 | -2,20 % | ¥811,00 | ¥811,00 | ¥788,00 | 191,00K |
| 2026-08-20 | ¥817,00 | +5,56 % | ¥789,00 | ¥829,00 | ¥777,00 | 326,00K |
| 2026-08-19 | ¥774,00 | -3,01 % | ¥797,00 | ¥798,00 | ¥765,00 | 260,10K |
| 2026-08-18 | ¥798,00 | +0,38 % | ¥795,00 | ¥834,00 | ¥791,00 | 370,70K |
| 2026-08-17 | ¥795,00 | +2,98 % | ¥780,00 | ¥798,00 | ¥774,00 | 420,60K |
| 2026-08-14 | ¥772,00 | -11,57 % | ¥768,00 | ¥792,00 | ¥763,00 | 1,06M |
| 2026-08-13 | ¥873,00 | -1,02 % | ¥895,00 | ¥900,00 | ¥870,00 | 382,50K |
| 2026-08-12 | ¥882,00 | -1,45 % | ¥893,00 | ¥895,00 | ¥870,00 | 281,10K |
| 2026-08-10 | ¥895,00 | +7,96 % | ¥840,00 | ¥897,00 | ¥837,00 | 438,10K |
| 2026-08-07 | ¥829,00 | -2,81 % | ¥856,00 | ¥856,00 | ¥824,00 | 184,50K |
| 2026-08-06 | ¥853,00 | +2,03 % | ¥835,00 | ¥859,00 | ¥831,00 | 227,40K |
| 2026-08-05 | ¥836,00 | +3,47 % | ¥808,00 | ¥839,00 | ¥805,00 | 177,00K |
| 2026-08-04 | ¥808,00 | +2,67 % | ¥787,00 | ¥816,00 | ¥785,00 | 134,80K |
| 2026-08-03 | ¥787,00 | -3,08 % | ¥752,00 | ¥797,00 | ¥752,00 | 267,50K |
| 2026-07-31 | ¥812,00 | +8,27 % | ¥825,00 | ¥834,00 | ¥806,00 | 346,30K |
| 2026-07-30 | ¥750,00 | +0,94 % | ¥742,00 | ¥761,00 | ¥727,00 | 149,10K |
| 2026-07-29 | ¥743,00 | -2,62 % | ¥772,00 | ¥772,00 | ¥727,00 | 197,80K |
| 2026-07-28 | ¥763,00 | -4,39 % | ¥786,00 | ¥788,00 | ¥762,00 | 197,60K |
| 2026-07-27 | ¥798,00 | +2,44 % | ¥799,00 | ¥802,00 | ¥777,00 | 128,40K |
| 2026-07-24 | ¥779,00 | -4,42 % | ¥806,00 | ¥806,00 | ¥777,00 | 185,60K |
| 2026-07-23 | ¥815,00 | +2,13 % | ¥804,00 | ¥823,00 | ¥799,00 | 111,10K |
| 2026-07-22 | ¥798,00 | +0,25 % | ¥796,00 | ¥816,00 | ¥796,00 | 130,80K |
| 2026-07-21 | ¥796,00 | +2,84 % | ¥774,00 | ¥809,00 | ¥766,00 | 174,10K |
| 2026-07-17 | ¥774,00 | -2,76 % | ¥788,00 | ¥792,00 | ¥734,00 | 268,00K |
| 2026-07-16 | ¥796,00 | -1,73 % | ¥800,00 | ¥808,00 | ¥792,00 | 122,70K |
| 2026-07-15 | ¥810,00 | +3,18 % | ¥790,00 | ¥815,00 | ¥783,00 | 169,80K |
| 2026-07-14 | ¥785,00 | +0,77 % | ¥776,00 | ¥787,00 | ¥767,00 | 164,40K |
| 2026-07-13 | ¥779,00 | -2,63 % | ¥805,00 | ¥807,00 | ¥778,00 | 166,80K |
| 2026-07-10 | ¥800,00 | +1,14 % | ¥797,00 | ¥808,00 | ¥791,00 | 133,10K |
| 2026-07-09 | ¥791,00 | +1,41 % | ¥780,00 | ¥795,00 | ¥767,00 | 171,80K |
| 2026-07-08 | ¥780,00 | -2,62 % | ¥800,00 | ¥806,00 | ¥780,00 | 195,60K |
| 2026-07-07 | ¥801,00 | -0,74 % | ¥812,00 | ¥826,00 | ¥799,00 | 151,80K |
| 2026-07-06 | ¥807,00 | 0,00 % | ¥797,00 | ¥824,00 | ¥788,00 | 185,30K |
| 2026-07-03 | ¥807,00 | +0,88 % | ¥810,00 | ¥813,00 | ¥781,00 | 206,30K |
| 2026-07-02 | ¥800,00 | -1,72 % | ¥820,00 | ¥833,00 | ¥800,00 | 228,20K |
| 2026-07-01 | ¥814,00 | -2,05 % | ¥831,00 | ¥836,00 | ¥806,00 | 104,80K |
| 2026-06-30 | ¥831,00 | +3,49 % | ¥829,00 | ¥839,00 | ¥803,00 | 142,10K |
| 2026-06-29 | ¥803,00 | -3,37 % | ¥824,00 | ¥832,00 | ¥795,00 | 160,50K |
| 2026-06-26 | ¥831,00 | -0,24 % | ¥833,00 | ¥860,00 | ¥826,00 | 170,80K |
| 2026-06-25 | ¥833,00 | 0,00 % | ¥848,00 | ¥850,00 | ¥819,00 | 107,80K |
| 2026-06-24 | ¥833,00 | -0,83 % | ¥843,00 | ¥862,00 | ¥827,00 | 95,40K |
| 2026-06-23 | ¥840,00 | -3,00 % | ¥867,00 | ¥886,00 | ¥840,00 | 170,80K |
| 2026-06-22 | ¥866,00 | +1,52 % | ¥861,00 | ¥880,00 | ¥855,00 | 113,80K |
| 2026-06-19 | ¥853,00 | -1,16 % | ¥866,00 | ¥871,00 | ¥850,00 | 104,20K |
| 2026-06-18 | ¥863,00 | +1,17 % | ¥863,00 | ¥878,00 | ¥856,00 | 106,30K |
| 2026-06-17 | ¥853,00 | +1,67 % | ¥844,00 | ¥871,00 | ¥838,00 | 153,00K |
| 2026-06-16 | ¥839,00 | -1,29 % | ¥850,00 | ¥850,00 | ¥832,00 | 58,40K |
| 2026-06-15 | ¥850,00 | +4,29 % | ¥835,00 | ¥850,00 | ¥835,00 | 100,50K |
| 2026-06-12 | ¥815,00 | 0,00 % | ¥824,00 | ¥833,00 | ¥803,00 | 126,90K |
| 2026-06-11 | ¥815,00 | -0,85 % | ¥810,00 | ¥821,00 | ¥794,00 | 132,40K |
| 2026-06-10 | ¥822,00 | -4,64 % | ¥847,00 | ¥850,00 | ¥815,00 | 218,50K |
| 2026-06-09 | ¥862,00 | +0,82 % | ¥871,00 | ¥887,00 | ¥850,00 | 111,20K |
| 2026-06-08 | ¥855,00 | -4,15 % | ¥844,00 | ¥865,00 | ¥840,00 | 167,30K |
| 2026-06-05 | ¥892,00 | +5,31 % | ¥847,00 | ¥911,00 | ¥841,00 | 208,70K |
| 2026-06-04 | ¥847,00 | -1,28 % | ¥856,00 | ¥867,00 | ¥839,00 | 136,10K |
| 2026-06-03 | ¥858,00 | -2,50 % | ¥873,00 | ¥886,00 | ¥846,00 | 188,40K |
| 2026-06-02 | ¥880,00 | +4,89 % | ¥827,00 | ¥894,00 | ¥823,00 | 269,40K |
| 2026-06-01 | ¥839,00 | +4,48 % | ¥804,00 | ¥860,00 | ¥802,00 | 245,60K |
| 2026-05-29 | ¥803,00 | -0,86 % | ¥811,00 | ¥824,00 | ¥799,00 | 190,30K |
| 2026-05-28 | ¥810,00 | -3,34 % | ¥832,00 | ¥833,00 | ¥793,00 | 270,00K |
| 2026-05-27 | ¥838,00 | -2,10 % | ¥856,00 | ¥863,00 | ¥828,00 | 188,50K |
| 2026-05-26 | ¥856,00 | -1,83 % | ¥862,00 | ¥875,00 | ¥843,00 | 295,20K |
| 2026-05-25 | ¥872,00 | 0,00 % | ¥881,00 | ¥902,00 | ¥856,00 | 219,20K |