Enjoei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.03	1.05	1.01	1.05	-	1.94%	419,000
Dec 3, 2025	1.02	1.05	1.01	1.03	1.03	-0.96%	592,700
Dec 2, 2025	1.03	1.05	1.01	1.04	1.04	1.96%	789,600
Dec 1, 2025	1.05	1.05	1.02	1.02	1.02	-0.97%	131,900
Nov 28, 2025	1.08	1.08	1.03	1.03	1.03	-4.63%	648,600
Nov 27, 2025	1.04	1.10	1.04	1.08	1.08	3.85%	686,300
Nov 26, 2025	1.01	1.06	1.01	1.04	1.04	0.97%	539,600
Nov 25, 2025	0.99	1.06	0.99	1.03	1.03	3.00%	564,800
Nov 24, 2025	0.95	1.02	0.95	1.00	1.00	4.17%	932,000
Nov 21, 2025	1.01	1.01	0.96	0.96	0.96	-4.95%	777,300
Nov 19, 2025	0.98	1.04	0.98	1.01	1.01	3.06%	996,800
Nov 18, 2025	0.98	0.99	0.96	0.98	0.98	-1.01%	946,300
Nov 17, 2025	1.03	1.05	0.98	0.99	0.99	-2.94%	762,800
Nov 14, 2025	0.96	1.03	0.93	1.02	1.02	6.25%	1,713,400
Nov 13, 2025	0.97	0.99	0.94	0.96	0.96	-1.03%	1,052,200
Nov 12, 2025	0.97	1.00	0.92	0.97	0.97	-	1,367,200
Nov 11, 2025	0.97	1.01	0.96	0.97	0.97	1.04%	980,800
Nov 10, 2025	0.95	1.00	0.95	0.96	0.96	1.05%	1,002,200
Nov 7, 2025	0.90	0.96	0.90	0.95	0.95	5.56%	1,316,800
Nov 6, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	440,300
Nov 5, 2025	0.90	0.92	0.87	0.89	0.89	-2.20%	1,258,200
Nov 4, 2025	0.88	0.94	0.88	0.91	0.91	3.41%	896,800
Nov 3, 2025	0.89	0.91	0.88	0.88	0.88	-2.22%	453,300
Oct 31, 2025	0.89	0.90	0.88	0.90	0.90	2.27%	454,900
Oct 30, 2025	0.89	0.90	0.88	0.88	0.88	-	457,900
Oct 29, 2025	0.89	0.91	0.88	0.88	0.88	-2.22%	335,900
Oct 28, 2025	0.89	0.90	0.87	0.90	0.90	-	455,700
Oct 27, 2025	0.89	0.92	0.87	0.90	0.90	1.12%	974,000
Oct 24, 2025	0.88	0.91	0.87	0.89	0.89	1.14%	660,100
Oct 23, 2025	0.86	0.90	0.85	0.88	0.88	1.15%	1,477,400
Oct 22, 2025	0.89	0.89	0.85	0.87	0.87	-2.25%	1,009,500
Oct 21, 2025	0.92	0.92	0.88	0.89	0.89	-2.20%	311,100
Oct 20, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	103,500
Oct 17, 2025	0.89	0.91	0.89	0.90	0.90	-	379,200
Oct 16, 2025	0.90	0.91	0.88	0.90	0.90	-	217,800
Oct 15, 2025	0.88	0.91	0.88	0.90	0.90	1.12%	800,600
Oct 14, 2025	0.88	0.90	0.86	0.89	0.89	-	770,200
Oct 13, 2025	0.91	0.91	0.89	0.89	0.89	-	314,400
Oct 10, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	444,100
Oct 9, 2025	0.90	0.91	0.87	0.90	0.90	-	1,102,700
Oct 8, 2025	0.90	0.92	0.88	0.90	0.90	-1.10%	1,320,400
Oct 7, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	390,600
Oct 6, 2025	0.92	0.92	0.90	0.92	0.92	-	657,300
Oct 3, 2025	0.92	0.93	0.91	0.92	0.92	-	349,500
Oct 2, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	333,200
Oct 1, 2025	0.91	0.93	0.91	0.91	0.91	-2.15%	471,300
Sep 30, 2025	0.93	0.93	0.90	0.93	0.93	2.20%	933,000
Sep 29, 2025	0.93	0.95	0.91	0.91	0.91	-3.19%	476,000
Sep 26, 2025	0.92	0.95	0.91	0.94	0.94	1.08%	310,300
Sep 25, 2025	0.93	0.93	0.90	0.93	0.93	-	502,500