Envipro Holdings, Inc. 5698
TSE · Japan · Distribution Services
¥705.00-12.00 (-1.67%)
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 | ¥703.00 | -1.95% | ¥716.00 | ¥716.00 | ¥701.00 | 86.30K |
| 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 |