Environment Friendly Holdings Corp. 3777
TSE · Japan · Commercial Services
¥46.00-1.00 (-2.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥46.00 | -2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 882.00K |
| 2026-10-01 | ¥47.00 | +2.17% | ¥47.00 | ¥48.00 | ¥46.00 | 724.10K |
| 2026-09-30 | ¥46.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 522.00K |
| 2026-09-29 | ¥46.00 | +2.22% | ¥44.00 | ¥46.00 | ¥43.00 | 1.35M |
| 2026-09-28 | ¥45.00 | +2.27% | ¥44.00 | ¥46.00 | ¥44.00 | 1.09M |
| 2026-09-25 | ¥44.00 | 0.00% | ¥43.00 | ¥44.00 | ¥43.00 | 312.60K |
| 2026-09-24 | ¥44.00 | -2.22% | ¥43.00 | ¥45.00 | ¥43.00 | 1.57M |
| 2026-09-18 | ¥45.00 | 0.00% | ¥45.00 | ¥45.00 | ¥44.00 | 200.50K |
| 2026-09-17 | ¥45.00 | +2.27% | ¥44.00 | ¥45.00 | ¥43.00 | 686.30K |
| 2026-09-16 | ¥44.00 | 0.00% | ¥44.00 | ¥45.00 | ¥43.00 | 506.70K |
| 2026-09-15 | ¥44.00 | -4.35% | ¥46.00 | ¥46.00 | ¥43.00 | 3.25M |
| 2026-09-14 | ¥46.00 | 0.00% | ¥45.00 | ¥47.00 | ¥45.00 | 499.80K |
| 2026-09-11 | ¥46.00 | +2.22% | ¥45.00 | ¥47.00 | ¥44.00 | 2.02M |
| 2026-09-10 | ¥45.00 | -2.17% | ¥45.00 | ¥47.00 | ¥44.00 | 2.47M |
| 2026-09-09 | ¥46.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 394.80K |
| 2026-09-08 | ¥46.00 | -2.13% | ¥46.00 | ¥47.00 | ¥46.00 | 218.10K |
| 2026-09-07 | ¥47.00 | 0.00% | ¥46.00 | ¥47.00 | ¥46.00 | 764.60K |
| 2026-09-04 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 433.10K |
| 2026-09-03 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 512.30K |
| 2026-09-02 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 222.90K |
| 2026-09-01 | ¥48.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 484.50K |
| 2026-08-31 | ¥48.00 | +2.13% | ¥47.00 | ¥48.00 | ¥47.00 | 268.40K |
| 2026-08-28 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 163.40K |
| 2026-08-27 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 102.80K |
| 2026-08-26 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 747.60K |
| 2026-08-25 | ¥47.00 | 0.00% | ¥47.00 | ¥47.00 | ¥46.00 | 527.00K |
| 2026-08-24 | ¥47.00 | -4.08% | ¥48.00 | ¥49.00 | ¥47.00 | 473.10K |
| 2026-08-21 | ¥49.00 | +2.08% | ¥47.00 | ¥49.00 | ¥47.00 | 493.40K |
| 2026-08-20 | ¥48.00 | +2.13% | ¥47.00 | ¥49.00 | ¥47.00 | 718.70K |
| 2026-08-19 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 665.00K |
| 2026-08-18 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 1.37M |
| 2026-08-17 | ¥48.00 | +6.67% | ¥49.00 | ¥50.00 | ¥47.00 | 4.21M |
| 2026-08-14 | ¥45.00 | 0.00% | ¥46.00 | ¥46.00 | ¥45.00 | 324.50K |
| 2026-08-13 | ¥45.00 | -2.17% | ¥45.00 | ¥46.00 | ¥45.00 | 182.20K |
| 2026-08-12 | ¥46.00 | 0.00% | ¥46.00 | ¥46.00 | ¥45.00 | 647.80K |
| 2026-08-10 | ¥46.00 | +2.22% | ¥45.00 | ¥48.00 | ¥45.00 | 1.29M |
| 2026-08-07 | ¥45.00 | -4.26% | ¥46.00 | ¥47.00 | ¥45.00 | 788.40K |
| 2026-08-06 | ¥47.00 | 0.00% | ¥46.00 | ¥48.00 | ¥46.00 | 584.00K |
| 2026-08-05 | ¥47.00 | +4.44% | ¥45.00 | ¥47.00 | ¥45.00 | 1.29M |
| 2026-08-04 | ¥45.00 | 0.00% | ¥45.00 | ¥46.00 | ¥44.00 | 322.30K |
| 2026-08-03 | ¥45.00 | -2.17% | ¥46.00 | ¥46.00 | ¥43.00 | 842.70K |
| 2026-07-31 | ¥46.00 | +4.55% | ¥44.00 | ¥46.00 | ¥44.00 | 1.31M |
| 2026-07-30 | ¥44.00 | +2.33% | ¥43.00 | ¥45.00 | ¥43.00 | 1.31M |
| 2026-07-29 | ¥43.00 | -4.44% | ¥44.00 | ¥45.00 | ¥43.00 | 818.40K |
| 2026-07-28 | ¥45.00 | 0.00% | ¥45.00 | ¥46.00 | ¥44.00 | 603.30K |
| 2026-07-27 | ¥45.00 | -2.17% | ¥46.00 | ¥46.00 | ¥44.00 | 1.46M |
| 2026-07-24 | ¥46.00 | -2.13% | ¥47.00 | ¥47.00 | ¥45.00 | 1.74M |
| 2026-07-23 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 228.00K |
| 2026-07-22 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥47.00 | 954.00K |
| 2026-07-21 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 976.60K |
| 2026-07-17 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥46.00 | 4.77M |
| 2026-07-16 | ¥48.00 | -4.00% | ¥50.00 | ¥52.00 | ¥48.00 | 2.65M |
| 2026-07-15 | ¥50.00 | -1.96% | ¥51.00 | ¥52.00 | ¥50.00 | 1.16M |
| 2026-07-14 | ¥51.00 | 0.00% | ¥51.00 | ¥51.00 | ¥49.00 | 989.80K |
| 2026-07-13 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥49.00 | 1.05M |
| 2026-07-10 | ¥50.00 | +2.04% | ¥49.00 | ¥51.00 | ¥49.00 | 1.27M |
| 2026-07-09 | ¥49.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 1.04M |
| 2026-07-08 | ¥49.00 | -3.92% | ¥50.00 | ¥52.00 | ¥49.00 | 1.81M |
| 2026-07-07 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥50.00 | 946.90K |
| 2026-07-06 | ¥51.00 | +2.00% | ¥51.00 | ¥52.00 | ¥50.00 | 1.44M |
| 2026-07-03 | ¥50.00 | +2.04% | ¥49.00 | ¥51.00 | ¥49.00 | 1.51M |
| 2026-07-02 | ¥49.00 | -3.92% | ¥51.00 | ¥52.00 | ¥49.00 | 2.41M |
| 2026-07-01 | ¥51.00 | -3.77% | ¥52.00 | ¥52.00 | ¥51.00 | 1.00M |
| 2026-06-30 | ¥53.00 | 0.00% | ¥53.00 | ¥54.00 | ¥52.00 | 988.20K |
| 2026-06-29 | ¥53.00 | 0.00% | ¥53.00 | ¥55.00 | ¥52.00 | 989.60K |
| 2026-06-26 | ¥53.00 | 0.00% | ¥53.00 | ¥54.00 | ¥52.00 | 1.18M |
| 2026-06-25 | ¥53.00 | +1.92% | ¥53.00 | ¥54.00 | ¥52.00 | 1.13M |
| 2026-06-24 | ¥52.00 | +1.96% | ¥51.00 | ¥54.00 | ¥51.00 | 1.55M |
| 2026-06-23 | ¥51.00 | -3.77% | ¥53.00 | ¥53.00 | ¥51.00 | 2.08M |
| 2026-06-22 | ¥53.00 | -3.64% | ¥53.00 | ¥54.00 | ¥52.00 | 2.07M |
| 2026-06-19 | ¥55.00 | -1.79% | ¥56.00 | ¥57.00 | ¥54.00 | 2.69M |
| 2026-06-18 | ¥56.00 | 0.00% | ¥57.00 | ¥61.00 | ¥56.00 | 9.49M |
| 2026-06-17 | ¥56.00 | +3.70% | ¥54.00 | ¥58.00 | ¥53.00 | 5.71M |
| 2026-06-16 | ¥54.00 | -1.82% | ¥54.00 | ¥55.00 | ¥53.00 | 1.66M |
| 2026-06-15 | ¥55.00 | 0.00% | ¥55.00 | ¥55.00 | ¥53.00 | 1.33M |
| 2026-06-12 | ¥55.00 | +3.77% | ¥53.00 | ¥56.00 | ¥53.00 | 2.96M |
| 2026-06-11 | ¥53.00 | 0.00% | ¥53.00 | ¥55.00 | ¥52.00 | 1.96M |
| 2026-06-10 | ¥53.00 | 0.00% | ¥52.00 | ¥54.00 | ¥51.00 | 1.32M |
| 2026-06-09 | ¥53.00 | -1.85% | ¥54.00 | ¥54.00 | ¥53.00 | 1.06M |
| 2026-06-08 | ¥54.00 | +3.85% | ¥52.00 | ¥54.00 | ¥51.00 | 3.11M |
| 2026-06-05 | ¥52.00 | +1.96% | ¥52.00 | ¥55.00 | ¥51.00 | 4.60M |
| 2026-06-04 | ¥51.00 | -1.92% | ¥54.00 | ¥54.00 | ¥51.00 | 2.67M |
| 2026-06-03 | ¥52.00 | +1.96% | ¥51.00 | ¥54.00 | ¥51.00 | 1.89M |
| 2026-06-02 | ¥51.00 | -5.56% | ¥54.00 | ¥54.00 | ¥51.00 | 3.57M |
| 2026-06-01 | ¥54.00 | -19.40% | ¥68.00 | ¥69.00 | ¥53.00 | 16.44M |
| 2026-05-29 | ¥67.00 | +11.67% | ¥58.00 | ¥67.00 | ¥58.00 | 14.71M |
| 2026-05-28 | ¥60.00 | 0.00% | ¥61.00 | ¥62.00 | ¥55.00 | 11.89M |
| 2026-05-27 | ¥60.00 | +17.65% | ¥51.00 | ¥61.00 | ¥46.00 | 18.94M |
| 2026-05-26 | ¥51.00 | +4.08% | ¥49.00 | ¥63.00 | ¥47.00 | 27.04M |
| 2026-05-25 | ¥49.00 | -2.00% | ¥52.00 | ¥53.00 | ¥48.00 | 3.95M |