Enjoei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.97	1.00	0.92	0.95	0.95	-2.06%	1,129,500
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%	440,700
Nov 5, 2025	0.91	0.92	0.87	0.89	0.89	-2.20%	1,263,000
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%	465,600
Oct 30, 2025	0.89	0.90	0.88	0.88	0.88	-	470,300
Oct 29, 2025	0.89	0.91	0.88	0.88	0.88	-2.22%	338,000
Oct 28, 2025	0.89	0.90	0.87	0.90	0.90	-	465,700
Oct 27, 2025	0.89	0.92	0.87	0.90	0.90	1.12%	988,800
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%	1,478,500
Oct 22, 2025	0.89	0.89	0.85	0.87	0.87	-2.25%	1,069,500
Oct 21, 2025	0.92	0.92	0.88	0.89	0.89	-2.20%	311,300
Oct 20, 2025	0.89	0.91	0.89	0.91	0.91	1.11%	103,600
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	-	219,300
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	-	771,000
Oct 13, 2025	0.91	0.91	0.89	0.89	0.89	-	317,200
Oct 10, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	445,100
Oct 9, 2025	0.90	0.91	0.87	0.90	0.90	-	1,120,500
Oct 8, 2025	0.90	0.92	0.88	0.90	0.90	-1.10%	1,326,200
Oct 7, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	413,500
Oct 6, 2025	0.92	0.92	0.90	0.92	0.92	-	667,500
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%	344,700
Oct 1, 2025	0.91	0.93	0.91	0.91	0.91	-2.15%	482,800
Sep 30, 2025	0.93	0.93	0.90	0.93	0.93	2.20%	935,100
Sep 29, 2025	0.93	0.95	0.91	0.91	0.91	-3.19%	477,200
Sep 26, 2025	0.92	0.95	0.91	0.94	0.94	1.08%	335,600
Sep 25, 2025	0.93	0.93	0.90	0.93	0.93	-	502,800
Sep 24, 2025	0.94	0.94	0.92	0.93	0.93	-	344,300
Sep 23, 2025	0.94	0.94	0.92	0.93	0.93	-	502,200
Sep 22, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	1,359,500
Sep 19, 2025	0.96	0.96	0.94	0.94	0.94	-2.08%	630,600
Sep 18, 2025	0.96	0.96	0.94	0.96	0.96	1.05%	337,300
Sep 17, 2025	0.96	0.97	0.95	0.95	0.95	-	1,043,800
Sep 16, 2025	0.97	0.97	0.94	0.95	0.95	-1.04%	979,800
Sep 15, 2025	0.97	0.97	0.95	0.96	0.96	-	723,300
Sep 12, 2025	0.97	0.98	0.96	0.96	0.96	-	410,700
Sep 11, 2025	0.96	0.98	0.95	0.96	0.96	-	785,200
Sep 10, 2025	0.97	0.97	0.95	0.96	0.96	-	295,200
Sep 9, 2025	0.98	0.99	0.95	0.96	0.96	-1.03%	1,009,700
Sep 8, 2025	0.98	1.00	0.97	0.97	0.97	-1.02%	459,200
Sep 5, 2025	0.95	1.00	0.95	0.98	0.98	3.16%	1,241,300
Sep 4, 2025	0.93	0.95	0.92	0.95	0.95	2.15%	653,100