Envipro Holdings Inc. - 5698.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	549	521	521	550	520	81,500
August 15, 2025	557	540	540	560	534	109,600
August 14, 2025	518	554	554	555	516	317,700
August 13, 2025	528	528	528	528	516	114,300
August 12, 2025	510	510	510	518	502	66,400
August 08, 2025	507	507	507	509	502	43,700
August 07, 2025	497	509	509	509	497	38,800
August 06, 2025	501	499	499	503	494	30,000
August 05, 2025	500	496	496	502	496	23,200
August 04, 2025	500	498	498	502	496	32,500
August 01, 2025	509	504	504	509	501	31,500
July 31, 2025	510	501	501	514	500	29,000
July 30, 2025	515	503	503	516	502	51,700
July 29, 2025	517	509	509	517	508	26,700
July 28, 2025	523	515	515	523	513	22,800
July 25, 2025	535	519	519	535	515	44,000
July 24, 2025	524	533	533	534	524	128,000
July 23, 2025	523	524	524	525	519	75,500
July 22, 2025	514	515	515	524	514	40,000
July 18, 2025	519	514	514	524	514	34,000
July 17, 2025	513	519	519	521	510	44,400
July 16, 2025	518	513	513	522	513	50,400
July 15, 2025	523	517	517	526	517	54,700
July 14, 2025	519	523	523	529	519	99,100
July 11, 2025	512	519	519	523	511	132,700
July 10, 2025	513	507	507	517	506	85,900
July 09, 2025	507	509	509	515	507	49,400
July 08, 2025	510	507	507	512	500	107,900
July 07, 2025	503	505	505	516	502	143,700
July 04, 2025	493	495	495	502	493	58,000
July 03, 2025	477	488	488	498	477	104,600
July 02, 2025	476	475	475	480	470	56,300
July 01, 2025	484	481	481	488	481	52,000
June 30, 2025	492	483	483	492	477	68,900
June 27, 2025	486	496	496	496	483	93,900
June 26, 2025	487	493	478	494	486	125,700
June 25, 2025	490	486	471.21	490	481	86,400
June 24, 2025	504	491	476.06	505	489	69,800
June 23, 2025	505	498	498	511	498	87,300
June 20, 2025	507	506	506	509	506	59,300
June 19, 2025	509	511	511	514	502	63,100
June 18, 2025	506	510	510	519	506	159,800
June 17, 2025	496	498	498	501	492	88,900
June 16, 2025	489	496	496	499	489	61,300
June 13, 2025	496	488	488	496	488	58,700
June 12, 2025	498	497	497	501	495	44,600
June 11, 2025	500	498	498	505	498	49,300
June 10, 2025	500	497	497	502	497	48,100
June 09, 2025	500	500	500	505	494	81,300
June 06, 2025	496	496	496	499	487	119,900
June 05, 2025	483	499	499	505	483	152,300
June 04, 2025	481	483	483	492	481	47,700
June 03, 2025	487	482	482	487	481	62,200
June 02, 2025	490	486	486	491	483	66,200
May 30, 2025	476	492	492	495	476	84,500
May 29, 2025	480	477	477	485	477	65,000
May 28, 2025	484	480	480	488	476	93,400
May 27, 2025	475	479	479	485	475	45,000
May 26, 2025	475	475	475	482	475	51,100
May 23, 2025	477	475	475	481	474	54,300

Envipro Holdings Inc. (5698.T) JPX