Want to see JP:3777 full AI Analyst Report?
Environment Friendly Holdings Corp. (3777) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 3,106,100 | 3.47 |
| Oct 29, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | +0.00% | 984,200 | 1.10 |
| Oct 28, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | +0.00% | 617,300 | 0.68 |
| Oct 27, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | +0.00% | 2,989,800 | 3.41 |
| Oct 26, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | +0.00% | 982,200 | 1.12 |
| Oct 23, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 876,900 | 1.01 |
| Oct 22, 2026 | 46.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,196,500 | 1.37 |
| Oct 21, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | +4.55% | 901,000 | 1.02 |
| Oct 20, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,648,700 | 1.91 |
| Oct 19, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 1,136,900 | 1.32 |
| Oct 16, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,699,700 | 2.00 |
| Oct 15, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 2,592,500 | 3.20 |
| Oct 14, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | +4.26% | 755,000 | 0.86 |
| Oct 13, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 564,300 | 0.62 |
| Oct 12, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | +4.17% | 527,400 | 0.57 |
| Oct 08, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 772,500 | 0.83 |
| Oct 07, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | +0.00% | 1,136,400 | 1.21 |
| Oct 06, 2026 | 46.00 | 50.00 | 46.00 | 49.00 | 49.00 | +4.26% | 1,809,000 | 1.95 |
| Oct 05, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | +2.17% | 895,600 | 0.95 |
| Oct 02, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 882,000 | 0.94 |
| Oct 01, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +2.17% | 724,100 | 0.76 |
| Sep 30, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 522,000 | 0.54 |
| Sep 29, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | +2.22% | 1,353,200 | 1.37 |
| Sep 28, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | +2.27% | 1,086,500 | 1.10 |
| Sep 25, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | +0.00% | 312,600 | 0.31 |
| Sep 24, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,566,100 | 1.59 |
| Sep 23, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +0.00% | 200,500 | 0.19 |
| Sep 17, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | +2.27% | 686,300 | 0.62 |
| Sep 16, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | +0.00% | 506,700 | 0.45 |
| Sep 15, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 3,251,600 | 2.64 |
| Sep 14, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 499,800 | 0.38 |
| Sep 11, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | +2.22% | 2,019,800 | 1.54 |
| Sep 10, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 2,465,400 | 1.91 |
| Sep 09, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | +0.00% | 394,800 | 0.30 |
| Sep 08, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 218,100 | 0.16 |
| Sep 07, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | +0.00% | 764,600 | 0.56 |
| Sep 04, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 433,100 | 0.31 |
| Sep 03, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 512,300 | 0.36 |
| Sep 02, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 222,900 | 0.15 |
| Sep 01, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | +0.00% | 484,500 | 0.32 |
| Aug 31, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | +2.13% | 268,400 | 0.17 |
| Aug 28, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | +0.00% | 163,400 | 0.10 |
| Aug 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | +0.00% | 102,800 | 0.06 |
| Aug 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +0.00% | 747,600 | 0.36 |
| Aug 25, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | +0.00% | 527,000 | 0.23 |
| Aug 24, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 473,100 | 0.18 |
