Envipro Holdings Inc. (5698.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 511.00 | 523.00 | 511.00 | 523.00 | 523.00 | 45,800 |
| 03 June 2024 | 529.00 | 529.00 | 515.00 | 515.00 | 515.00 | 62,600 |
| 31 May 2024 | 508.00 | 515.00 | 507.00 | 515.00 | 515.00 | 48,600 |
| 30 May 2024 | 498.00 | 508.00 | 493.00 | 505.00 | 505.00 | 79,800 |
| 29 May 2024 | 508.00 | 508.00 | 499.00 | 499.00 | 499.00 | 33,400 |
| 28 May 2024 | 500.00 | 510.00 | 500.00 | 509.00 | 509.00 | 35,300 |
| 27 May 2024 | 501.00 | 504.00 | 498.00 | 499.00 | 499.00 | 45,500 |
| 24 May 2024 | 504.00 | 506.00 | 500.00 | 501.00 | 501.00 | 42,700 |
| 23 May 2024 | 510.00 | 510.00 | 502.00 | 508.00 | 508.00 | 51,900 |
| 22 May 2024 | 517.00 | 519.00 | 510.00 | 510.00 | 510.00 | 43,500 |
| 21 May 2024 | 518.00 | 525.00 | 516.00 | 516.00 | 516.00 | 56,500 |
| 20 May 2024 | 509.00 | 523.00 | 509.00 | 519.00 | 519.00 | 51,800 |
| 17 May 2024 | 512.00 | 515.00 | 509.00 | 512.00 | 512.00 | 54,500 |
| 16 May 2024 | 520.00 | 522.00 | 510.00 | 514.00 | 514.00 | 76,500 |
| 15 May 2024 | 528.00 | 528.00 | 521.00 | 527.00 | 527.00 | 45,400 |
| 14 May 2024 | 521.00 | 527.00 | 520.00 | 527.00 | 527.00 | 47,900 |
| 13 May 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 25,700 |
| 10 May 2024 | 520.00 | 521.00 | 516.00 | 521.00 | 521.00 | 17,400 |
| 09 May 2024 | 519.00 | 521.00 | 513.00 | 519.00 | 519.00 | 25,400 |
| 08 May 2024 | 516.00 | 522.00 | 515.00 | 515.00 | 515.00 | 28,100 |
| 07 May 2024 | 513.00 | 519.00 | 513.00 | 519.00 | 519.00 | 26,000 |
| 02 May 2024 | 513.00 | 514.00 | 510.00 | 512.00 | 512.00 | 30,800 |
| 01 May 2024 | 521.00 | 522.00 | 512.00 | 512.00 | 512.00 | 28,300 |
| 30 Apr 2024 | 518.00 | 524.00 | 518.00 | 522.00 | 522.00 | 34,500 |
| 26 Apr 2024 | 519.00 | 520.00 | 510.00 | 517.00 | 517.00 | 166,400 |
| 25 Apr 2024 | 523.00 | 523.00 | 513.00 | 513.00 | 513.00 | 41,300 |
| 24 Apr 2024 | 519.00 | 522.00 | 516.00 | 519.00 | 519.00 | 42,000 |
| 23 Apr 2024 | 516.00 | 519.00 | 512.00 | 515.00 | 515.00 | 45,500 |
| 22 Apr 2024 | 512.00 | 520.00 | 505.00 | 510.00 | 510.00 | 83,900 |
| 19 Apr 2024 | 522.00 | 522.00 | 505.00 | 508.00 | 508.00 | 120,100 |
| 18 Apr 2024 | 520.00 | 527.00 | 519.00 | 522.00 | 522.00 | 25,300 |
| 17 Apr 2024 | 530.00 | 530.00 | 517.00 | 520.00 | 520.00 | 54,300 |
| 16 Apr 2024 | 539.00 | 539.00 | 526.00 | 529.00 | 529.00 | 81,000 |
| 15 Apr 2024 | 531.00 | 542.00 | 530.00 | 539.00 | 539.00 | 80,300 |
| 12 Apr 2024 | 533.00 | 539.00 | 533.00 | 537.00 | 537.00 | 47,400 |
| 11 Apr 2024 | 534.00 | 539.00 | 532.00 | 533.00 | 533.00 | 32,100 |
| 10 Apr 2024 | 539.00 | 542.00 | 534.00 | 538.00 | 538.00 | 43,500 |
| 09 Apr 2024 | 526.00 | 545.00 | 525.00 | 536.00 | 536.00 | 116,800 |
| 08 Apr 2024 | 528.00 | 534.00 | 525.00 | 527.00 | 527.00 | 60,800 |
| 05 Apr 2024 | 528.00 | 528.00 | 520.00 | 527.00 | 527.00 | 72,500 |
| 04 Apr 2024 | 521.00 | 536.00 | 516.00 | 535.00 | 535.00 | 142,100 |
| 03 Apr 2024 | 518.00 | 529.00 | 515.00 | 521.00 | 521.00 | 100,500 |
| 02 Apr 2024 | 540.00 | 542.00 | 521.00 | 521.00 | 521.00 | 88,600 |
| 01 Apr 2024 | 540.00 | 547.00 | 536.00 | 537.00 | 537.00 | 108,400 |
| 29 Mar 2024 | 530.00 | 537.00 | 527.00 | 534.00 | 534.00 | 63,900 |
| 28 Mar 2024 | 520.00 | 530.00 | 519.00 | 526.00 | 526.00 | 75,700 |
| 27 Mar 2024 | 520.00 | 526.00 | 520.00 | 523.00 | 523.00 | 63,800 |
| 26 Mar 2024 | 519.00 | 519.00 | 514.00 | 516.00 | 516.00 | 42,100 |
| 25 Mar 2024 | 524.00 | 527.00 | 520.00 | 520.00 | 520.00 | 65,000 |
| 22 Mar 2024 | 531.00 | 532.00 | 523.00 | 527.00 | 527.00 | 87,400 |
| 21 Mar 2024 | 532.00 | 535.00 | 524.00 | 530.00 | 530.00 | 89,300 |
| 19 Mar 2024 | 533.00 | 536.00 | 527.00 | 531.00 | 531.00 | 75,300 |
| 18 Mar 2024 | 522.00 | 534.00 | 522.00 | 532.00 | 532.00 | 87,100 |
| 15 Mar 2024 | 515.00 | 524.00 | 515.00 | 520.00 | 520.00 | 56,700 |
| 14 Mar 2024 | 511.00 | 520.00 | 511.00 | 519.00 | 519.00 | 46,100 |
| 13 Mar 2024 | 529.00 | 529.00 | 509.00 | 513.00 | 513.00 | 95,900 |
| 12 Mar 2024 | 504.00 | 523.00 | 497.00 | 522.00 | 522.00 | 121,100 |
| 11 Mar 2024 | 529.00 | 529.00 | 501.00 | 508.00 | 508.00 | 134,400 |
| 08 Mar 2024 | 525.00 | 540.00 | 525.00 | 533.00 | 533.00 | 149,200 |
| 07 Mar 2024 | 535.00 | 537.00 | 518.00 | 521.00 | 521.00 | 102,700 |
| 06 Mar 2024 | 535.00 | 540.00 | 523.00 | 528.00 | 528.00 | 199,400 |
| 05 Mar 2024 | 515.00 | 530.00 | 508.00 | 527.00 | 527.00 | 416,500 |
| 04 Mar 2024 | 496.00 | 507.00 | 496.00 | 505.00 | 505.00 | 128,300 |
| 01 Mar 2024 | 497.00 | 499.00 | 491.00 | 495.00 | 495.00 | 81,300 |
| 29 Feb 2024 | 493.00 | 498.00 | 490.00 | 495.00 | 495.00 | 59,300 |
| 28 Feb 2024 | 489.00 | 499.00 | 489.00 | 493.00 | 493.00 | 100,800 |
| 27 Feb 2024 | 492.00 | 492.00 | 484.00 | 489.00 | 489.00 | 206,700 |
| 26 Feb 2024 | 490.00 | 500.00 | 485.00 | 493.00 | 493.00 | 171,200 |
| 22 Feb 2024 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | 149,200 |
| 21 Feb 2024 | 496.00 | 497.00 | 488.00 | 488.00 | 488.00 | 185,100 |
| 20 Feb 2024 | 509.00 | 509.00 | 496.00 | 497.00 | 497.00 | 181,900 |
| 19 Feb 2024 | 504.00 | 505.00 | 492.00 | 504.00 | 504.00 | 228,700 |
| 16 Feb 2024 | 492.00 | 508.00 | 479.00 | 504.00 | 504.00 | 229,700 |
| 15 Feb 2024 | 520.00 | 520.00 | 485.00 | 487.00 | 487.00 | 380,300 |
| 14 Feb 2024 | 531.00 | 532.00 | 521.00 | 521.00 | 521.00 | 126,800 |
| 13 Feb 2024 | 567.00 | 570.00 | 531.00 | 532.00 | 532.00 | 398,700 |
| 09 Feb 2024 | 590.00 | 593.00 | 584.00 | 591.00 | 591.00 | 72,100 |
| 08 Feb 2024 | 592.00 | 593.00 | 579.00 | 592.00 | 592.00 | 100,800 |
| 07 Feb 2024 | 591.00 | 596.00 | 588.00 | 591.00 | 591.00 | 51,100 |
| 06 Feb 2024 | 602.00 | 602.00 | 591.00 | 593.00 | 593.00 | 67,300 |
| 05 Feb 2024 | 593.00 | 603.00 | 590.00 | 603.00 | 603.00 | 78,300 |
| 02 Feb 2024 | 600.00 | 602.00 | 591.00 | 595.00 | 595.00 | 70,500 |
| 01 Feb 2024 | 608.00 | 608.00 | 594.00 | 597.00 | 597.00 | 113,700 |
| 31 Jan 2024 | 614.00 | 616.00 | 603.00 | 615.00 | 615.00 | 88,100 |
| 30 Jan 2024 | 628.00 | 639.00 | 617.00 | 619.00 | 619.00 | 528,900 |
| 29 Jan 2024 | 632.00 | 640.00 | 626.00 | 630.00 | 630.00 | 141,700 |
| 26 Jan 2024 | 624.00 | 632.00 | 616.00 | 620.00 | 620.00 | 113,600 |
| 25 Jan 2024 | 610.00 | 624.00 | 606.00 | 619.00 | 619.00 | 98,200 |
| 24 Jan 2024 | 606.00 | 609.00 | 601.00 | 604.00 | 604.00 | 54,600 |
| 23 Jan 2024 | 620.00 | 622.00 | 607.00 | 607.00 | 607.00 | 69,400 |
| 22 Jan 2024 | 626.00 | 626.00 | 614.00 | 614.00 | 614.00 | 91,100 |
| 19 Jan 2024 | 620.00 | 628.00 | 615.00 | 616.00 | 616.00 | 83,200 |
| 18 Jan 2024 | 612.00 | 620.00 | 607.00 | 618.00 | 618.00 | 65,000 |
| 17 Jan 2024 | 631.00 | 641.00 | 615.00 | 616.00 | 616.00 | 139,400 |
| 16 Jan 2024 | 627.00 | 628.00 | 611.00 | 611.00 | 611.00 | 67,900 |
| 15 Jan 2024 | 629.00 | 630.00 | 621.00 | 623.00 | 623.00 | 21,200 |
| 12 Jan 2024 | 615.00 | 631.00 | 614.00 | 624.00 | 624.00 | 249,900 |
| 11 Jan 2024 | 603.00 | 607.00 | 598.00 | 605.00 | 605.00 | 84,400 |
| 10 Jan 2024 | 600.00 | 603.00 | 599.00 | 599.00 | 599.00 | 53,700 |
| 09 Jan 2024 | 600.00 | 608.00 | 595.00 | 600.00 | 600.00 | 46,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.