JPX · 5698 · stock
Envipro Holdings Inc. (5698) stock price history
Every JPX trading session of Envipro Holdings Inc. from Sep 25, 2013 to Sep 28, 2026: 3,197 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5698 adjusted close, 2013 to 2026
- ¥1,197
- All time high, 2021
- ¥1,215
- 52 week high, ¥463.62 low
- 3,197
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
5698 key facts
- Envipro Holdings Inc. (5698) closed at ¥741.00 on Sep 28, 2026 on JPX.
- 5698's all time high close is ¥1,197, set on Nov 4, 2021; its all time low close is ¥93.85 on May 21, 2014.
- 5698's 52 week range is ¥463.62 to ¥1,215.
- 5698 returned +51.6% over the year to Sep 28, 2026 and -4.6% over five years.
- Over ten years 5698 returned +630%, +22.0% a year compounded.
- 5698's deepest drawdown was -72.6% from Nov 4, 2021 to Aug 5, 2024.
- DataCedar holds 3,197 daily sessions of 5698 history from Sep 25, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5698 price chart, 2013 to 2026
5698 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -8.1% |
| 6 months | -17.6% |
| Year to date | +22.4% |
| 1 year | +51.6% |
| 3 years | +16.5% |
| 5 years | -4.6% |
| 10 years | +629.7% |
| Since Sep 25, 2013 | +375.0% |
| Compound annual growth, 13.0 years | +12.7% |
5698 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,197 on Nov 4, 2021
- All time low close
- ¥93.85 on May 21, 2014
- 52 week high
- ¥1,215 on May 11, 2026
- 52 week low
- ¥463.62 on Oct 3, 2025
- Deepest drawdown
- -72.6% from Nov 4, 2021 to Aug 5, 2024, not yet recovered
- Best single session
- +29.0% on Aug 29, 2017
- Worst single session
- -17.6% on May 15, 2026
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2013
- 4.7×
- Best calendar year
- 2017, +226%
- Worst calendar year
- 2018, -48%
5698 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Sep 25, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥606.20 | ¥1,215 | ¥585.83 | ¥741.00 | +22.4% | 78.9M | 178 |
| 2025 | ¥386.51 | ¥634.32 | ¥339.49 | ¥605.23 | +57.0% | 24.4M | 243 |
| 2024 | ¥535.86 | ¥595.30 | ¥324.44 | ¥385.57 | -28.0% | 23.1M | 245 |
| 2023 | ¥630.33 | ¥704.59 | ¥477.35 | ¥535.86 | -16.1% | 35.2M | 246 |
| 2022 | ¥809.61 | ¥1,026 | ¥543.99 | ¥638.48 | -19.3% | 75.8M | 244 |
| 2021 | ¥306.31 | ¥1,239 | ¥276.33 | ¥790.70 | +158.9% | 126.2M | 245 |
| 2020 | ¥363.43 | ¥374.53 | ¥178.94 | ¥305.45 | -17.8% | 24.8M | 242 |
| 2019 | ¥194.28 | ¥384.82 | ¥179.72 | ¥371.54 | +94.6% | 60.4M | 241 |
| 2018 | ¥365.75 | ¥511.15 | ¥163.91 | ¥190.95 | -47.8% | 71.7M | 261 |
| 2017 | ¥112.29 | ¥424.60 | ¥112.29 | ¥365.75 | +226.3% | 91.4M | 253 |
| 2016 | ¥134.95 | ¥135.70 | ¥98.62 | ¥112.10 | -17.3% | 8.5M | 245 |
| 2015 | ¥112.47 | ¥149.90 | ¥94.84 | ¥135.51 | +22.1% | 17.1M | 244 |
| 2014 | ¥126.61 | ¥132.27 | ¥92.96 | ¥111.01 | -11.8% | 12.3M | 244 |
| 2013 | ¥184.15 | ¥199.74 | ¥113.86 | ¥125.90 | n/a | 26M | 66 |
5698 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥741.00 | -6.6% |
| August 2026 | ¥793.00 | -2.3% |
| July 2026 | ¥812.00 | -2.3% |
| June 2026 | ¥831.00 | +6.7% |
| May 2026 | ¥778.84 | -26.3% |
| April 2026 | ¥1,057 | +24.6% |
| March 2026 | ¥848.68 | -13.5% |
| February 2026 | ¥981.55 | +17.9% |
| January 2026 | ¥832.19 | +37.5% |
| December 2025 | ¥605.23 | +2.8% |
| November 2025 | ¥588.74 | +20.7% |
| October 2025 | ¥487.87 | +1.0% |
About the 5698 data
Daily bars. 3,197 sessions from Sep 25, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5698/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5698 share price history
