Environment Friendly Holdings Corp. (TYO:3777)
Japan
· Delayed Price · Currency is JPY 62.00
+1.00 (1.64%)
Mar 10, 2026, 9:14 AM JST
TYO:3777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | -4.69% | 7,399,800 |
| Mar 6, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 2,770,400 |
| Mar 5, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 5,539,100 |
| Mar 4, 2026 | 60.00 | 65.00 | 60.00 | 62.00 | 62.00 | -1.59% | 6,045,600 |
| Mar 3, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -7.35% | 7,352,000 |
| Mar 2, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | - | 7,885,000 |
| Feb 27, 2026 | 64.00 | 69.00 | 63.00 | 68.00 | 68.00 | 6.25% | 9,751,000 |
| Feb 26, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 4,130,700 |
| Feb 25, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 6,271,800 |
| Feb 24, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -4.84% | 4,933,500 |
| Feb 20, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 5,813,400 |
| Feb 19, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 4,540,600 |
| Feb 18, 2026 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 10,855,600 |
| Feb 17, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 11,020,100 |
| Feb 16, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | 9.38% | 21,658,600 |
| Feb 13, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 11,511,700 |
| Feb 12, 2026 | 80.00 | 82.00 | 64.00 | 65.00 | 65.00 | -7.14% | 34,520,700 |
| Feb 10, 2026 | 66.00 | 72.00 | 64.00 | 70.00 | 70.00 | 9.38% | 17,712,500 |
| Feb 9, 2026 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | 6.67% | 13,645,700 |
| Feb 6, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 2,697,000 |
| Feb 5, 2026 | 61.00 | 67.00 | 58.00 | 63.00 | 63.00 | 5.00% | 13,553,100 |
| Feb 4, 2026 | 55.00 | 66.00 | 54.00 | 60.00 | 60.00 | 9.09% | 28,048,100 |
| Feb 3, 2026 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 3,017,200 |
| Feb 2, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 4,198,400 |
| Jan 30, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,898,800 |
| Jan 29, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,140,800 |
| Jan 28, 2026 | 65.00 | 65.00 | 57.00 | 58.00 | 58.00 | -10.77% | 10,089,400 |
| Jan 27, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,764,500 |
| Jan 26, 2026 | 64.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 9,417,900 |
| Jan 23, 2026 | 63.00 | 65.00 | 60.00 | 65.00 | 65.00 | 4.84% | 5,508,800 |
| Jan 22, 2026 | 67.00 | 67.00 | 59.00 | 62.00 | 62.00 | -4.62% | 9,724,300 |
| Jan 21, 2026 | 68.00 | 69.00 | 63.00 | 65.00 | 65.00 | -5.80% | 13,714,700 |
| Jan 20, 2026 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | 6.15% | 16,958,500 |
| Jan 19, 2026 | 68.00 | 71.00 | 62.00 | 65.00 | 65.00 | -1.52% | 17,544,700 |
| Jan 16, 2026 | 63.00 | 66.00 | 61.00 | 66.00 | 66.00 | 6.45% | 8,037,400 |
| Jan 15, 2026 | 59.00 | 63.00 | 57.00 | 62.00 | 62.00 | 5.08% | 7,580,200 |
| Jan 14, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 8,223,300 |
| Jan 13, 2026 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 9.09% | 10,322,400 |
| Jan 9, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 3,400,900 |
| Jan 8, 2026 | 56.00 | 60.00 | 54.00 | 54.00 | 54.00 | -1.82% | 9,120,300 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,770,500 |
| Jan 6, 2026 | 57.00 | 58.00 | 52.00 | 55.00 | 55.00 | -6.78% | 8,625,300 |
| Jan 5, 2026 | 53.00 | 61.00 | 52.00 | 59.00 | 59.00 | 18.00% | 15,612,200 |
| Dec 30, 2025 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -5.66% | 5,572,000 |
| Dec 29, 2025 | 48.00 | 59.00 | 47.00 | 53.00 | 53.00 | 15.22% | 13,949,000 |
| Dec 26, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 2,163,000 |
| Dec 25, 2025 | 52.00 | 54.00 | 47.00 | 48.00 | 48.00 | 6.67% | 13,056,200 |
| Dec 24, 2025 | 43.00 | 47.00 | 42.00 | 45.00 | 45.00 | 4.65% | 4,469,400 |
| Dec 23, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2.38% | 1,929,200 |
| Dec 22, 2025 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2.44% | 3,248,900 |
| Dec 19, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 2,188,100 |
| Dec 18, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 3,025,300 |
| Dec 17, 2025 | 43.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 1,711,300 |
| Dec 16, 2025 | 41.00 | 47.00 | 41.00 | 45.00 | 45.00 | 7.14% | 3,768,400 |
| Dec 15, 2025 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | - | 1,960,600 |
| Dec 12, 2025 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 837,600 |
| Dec 11, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,322,100 |
| Dec 10, 2025 | 47.00 | 48.00 | 41.00 | 42.00 | 42.00 | - | 5,224,600 |
| Dec 9, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,209,300 |
| Dec 8, 2025 | 41.00 | 44.00 | 39.00 | 44.00 | 44.00 | 7.32% | 3,169,300 |
| Dec 5, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 705,600 |
| Dec 4, 2025 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 2,652,400 |
| Dec 3, 2025 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -4.44% | 959,300 |
| Dec 2, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 700,500 |
| Dec 1, 2025 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 2,604,500 |
| Nov 28, 2025 | 46.00 | 50.00 | 46.00 | 48.00 | 48.00 | 4.35% | 2,941,400 |
| Nov 27, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 357,500 |
| Nov 26, 2025 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 2,331,900 |
| Nov 25, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 2,334,400 |
| Nov 21, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,085,300 |
| Nov 20, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 586,000 |
| Nov 19, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,599,900 |
| Nov 18, 2025 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | - | 3,119,300 |
| Nov 17, 2025 | 48.00 | 49.00 | 44.00 | 48.00 | 48.00 | -5.88% | 5,174,300 |
| Nov 14, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 1,769,500 |
| Nov 13, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.85% | 762,500 |
| Nov 12, 2025 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 3.85% | 1,467,000 |
| Nov 11, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 913,900 |
| Nov 10, 2025 | 52.00 | 54.00 | 50.00 | 53.00 | 53.00 | 3.92% | 2,378,500 |
| Nov 7, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,162,400 |
| Nov 6, 2025 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 1,484,300 |
| Nov 5, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 1,785,000 |
| Nov 4, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 916,000 |
| Oct 31, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 2,640,200 |
| Oct 30, 2025 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -5.36% | 5,530,700 |
| Oct 29, 2025 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3.70% | 4,396,200 |
| Oct 28, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 1,703,400 |
| Oct 27, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 2,503,600 |
| Oct 24, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,155,100 |
| Oct 23, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 3,184,700 |
| Oct 22, 2025 | 53.00 | 58.00 | 52.00 | 54.00 | 54.00 | 3.85% | 5,778,500 |
| Oct 21, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 2,032,900 |
| Oct 20, 2025 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,859,800 |
| Oct 17, 2025 | 54.00 | 56.00 | 48.00 | 51.00 | 51.00 | -5.56% | 6,540,600 |
| Oct 16, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,429,900 |
| Oct 15, 2025 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,518,200 |
| Oct 14, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | -5.17% | 4,735,900 |
| Oct 10, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 2,104,700 |
| Oct 9, 2025 | 60.00 | 62.00 | 56.00 | 59.00 | 59.00 | -3.28% | 8,771,400 |
| Oct 8, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,541,400 |