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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	520	533	533	543	518	100,000
November 13, 2025	513	540	540	540	512	236,700
November 12, 2025	505	509	509	512	504	45,600
November 11, 2025	505	505	505	507	501	29,800
November 10, 2025	502	503	503	506	501	32,300
November 07, 2025	501	500	500	501	490	37,800
November 06, 2025	505	502	502	510	501	31,600
November 05, 2025	512	505	505	512	496	74,400
November 04, 2025	503	513	513	518	499	75,800
October 31, 2025	498	503	503	503	491	85,500
October 30, 2025	488	490	490	494	487	31,000
October 29, 2025	496	485	485	497	482	84,500
October 28, 2025	521	496	496	521	495	86,300
October 27, 2025	522	522	522	528	519	125,700
October 24, 2025	520	512	512	520	510	52,300
October 23, 2025	511	520	520	520	505	89,700
October 22, 2025	501	513	513	515	500	72,700
October 21, 2025	505	505	505	506	500	31,200
October 20, 2025	503	503	503	511	498	91,900
October 17, 2025	490	495	495	497	488	85,600
October 16, 2025	493	488	488	493	487	38,500
October 15, 2025	488	488	488	494	486	39,300
October 14, 2025	483	484	484	522	481	298,800
October 10, 2025	504	483	483	504	483	70,600
October 09, 2025	488	503	503	504	485	100,600
October 08, 2025	489	485	485	490	484	33,400
October 07, 2025	487	489	489	491	481	83,500
October 06, 2025	479	486	486	487	479	60,900
October 03, 2025	480	479	479	484	478	48,200
October 02, 2025	485	480	480	489	480	53,200
October 01, 2025	493	484	484	493	484	68,100
September 30, 2025	500	498	498	504	494	46,900
September 29, 2025	502	495	495	503	494	43,200
September 26, 2025	491	504	504	504	491	74,400
September 25, 2025	498	494	494	498	491	31,200
September 24, 2025	500	495	495	500	488	61,800
September 22, 2025	497	497	497	502	491	92,000
September 19, 2025	481	495	495	495	480	127,400
September 18, 2025	479	482	482	482	473	62,300
September 17, 2025	482	479	479	482	471	115,000
September 16, 2025	476	482	482	483	476	146,200
September 12, 2025	474	477	477	478	466	91,500
September 11, 2025	483	476	476	483	474	61,300
September 10, 2025	486	484	484	488	478	72,900
September 09, 2025	493	487	487	498	487	51,700
September 08, 2025	496	490	490	503	488	101,400
September 05, 2025	495	495	495	497	492	48,700
September 04, 2025	503	495	495	504	495	40,400
September 03, 2025	514	503	503	515	496	185,200
September 02, 2025	489	512	512	525	489	200,300
September 01, 2025	485	486	486	490	483	29,100
August 29, 2025	490	485	485	491	485	28,900
August 28, 2025	490	490	490	497	486	57,900
August 27, 2025	489	492	492	493	483	76,500
August 26, 2025	496	489	489	498	489	70,400
August 25, 2025	499	495	495	500	490	114,500
August 22, 2025	504	499	499	508	499	65,200
August 21, 2025	497	503	503	512	494	184,400
August 20, 2025	524	517	517	524	511	44,400
August 19, 2025	540	519	519	540	516	93,600

Envipro Holdings Inc. (5698.T) JPX