Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 396.00
+14.00 (3.66%)
At close: Mar 27, 2026
Enigmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 382.00 | 396.00 | 382.00 | 396.00 | 396.00 | 3.66% | 292,100 |
| Mar 26, 2026 | 394.00 | 395.00 | 380.00 | 382.00 | 382.00 | -2.55% | 266,000 |
| Mar 25, 2026 | 393.00 | 398.00 | 391.00 | 392.00 | 392.00 | 0.77% | 183,800 |
| Mar 24, 2026 | 380.00 | 391.00 | 380.00 | 389.00 | 389.00 | 5.71% | 410,100 |
| Mar 23, 2026 | 378.00 | 379.00 | 366.00 | 368.00 | 368.00 | -3.16% | 457,200 |
| Mar 19, 2026 | 390.00 | 393.00 | 380.00 | 380.00 | 380.00 | -4.04% | 240,000 |
| Mar 18, 2026 | 381.00 | 396.00 | 379.00 | 396.00 | 396.00 | 3.94% | 446,000 |
| Mar 17, 2026 | 386.00 | 392.00 | 375.00 | 381.00 | 381.00 | -1.80% | 858,700 |
| Mar 16, 2026 | 411.00 | 411.00 | 382.00 | 388.00 | 388.00 | -6.28% | 910,000 |
| Mar 13, 2026 | 410.00 | 416.00 | 409.00 | 414.00 | 414.00 | 0.98% | 164,800 |
| Mar 12, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -2.15% | 158,400 |
| Mar 11, 2026 | 418.00 | 422.00 | 416.00 | 419.00 | 419.00 | 0.72% | 227,300 |
| Mar 10, 2026 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | 1.22% | 182,300 |
| Mar 9, 2026 | 410.00 | 413.00 | 403.00 | 411.00 | 411.00 | -2.14% | 356,000 |
| Mar 6, 2026 | 414.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.48% | 271,500 |
| Mar 5, 2026 | 414.00 | 424.00 | 412.00 | 418.00 | 418.00 | 2.96% | 379,500 |
| Mar 4, 2026 | 413.00 | 415.00 | 402.00 | 406.00 | 406.00 | -1.69% | 436,000 |
| Mar 3, 2026 | 418.00 | 420.00 | 411.00 | 413.00 | 413.00 | 0.73% | 366,600 |
| Mar 2, 2026 | 425.00 | 426.00 | 407.00 | 410.00 | 410.00 | -4.87% | 662,300 |
| Feb 27, 2026 | 411.00 | 432.00 | 410.00 | 431.00 | 431.00 | 6.16% | 530,200 |
| Feb 26, 2026 | 401.00 | 409.00 | 400.00 | 406.00 | 406.00 | 1.50% | 432,900 |
| Feb 25, 2026 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.48% | 426,700 |
| Feb 24, 2026 | 406.00 | 409.00 | 402.00 | 406.00 | 406.00 | 0.50% | 432,600 |
| Feb 20, 2026 | 408.00 | 409.00 | 402.00 | 404.00 | 404.00 | -0.98% | 210,200 |
| Feb 19, 2026 | 412.00 | 413.00 | 406.00 | 408.00 | 408.00 | 0.99% | 391,200 |
| Feb 18, 2026 | 404.00 | 408.00 | 404.00 | 404.00 | 404.00 | 0.25% | 117,300 |
| Feb 17, 2026 | 405.00 | 411.00 | 403.00 | 403.00 | 403.00 | -0.25% | 239,400 |
| Feb 16, 2026 | 410.00 | 413.00 | 404.00 | 404.00 | 404.00 | -1.70% | 423,800 |
| Feb 13, 2026 | 409.00 | 411.00 | 404.00 | 411.00 | 411.00 | 0.24% | 216,300 |
| Feb 12, 2026 | 414.00 | 414.00 | 408.00 | 410.00 | 410.00 | 0.24% | 298,100 |
| Feb 10, 2026 | 407.00 | 415.00 | 404.00 | 409.00 | 409.00 | 1.49% | 296,800 |
| Feb 9, 2026 | 420.00 | 420.00 | 402.00 | 403.00 | 403.00 | -2.66% | 407,500 |
| Feb 6, 2026 | 412.00 | 418.00 | 409.00 | 414.00 | 414.00 | 0.49% | 297,900 |
| Feb 5, 2026 | 406.00 | 416.00 | 404.00 | 412.00 | 412.00 | 2.23% | 409,500 |
| Feb 4, 2026 | 401.00 | 406.00 | 399.00 | 403.00 | 403.00 | 0.75% | 401,800 |
| Feb 3, 2026 | 403.00 | 405.00 | 398.00 | 400.00 | 400.00 | 1.27% | 594,900 |
| Feb 2, 2026 | 405.00 | 411.00 | 395.00 | 395.00 | 395.00 | -1.99% | 763,500 |
| Jan 30, 2026 | 424.00 | 434.00 | 401.00 | 403.00 | 403.00 | -6.71% | 1,331,200 |
| Jan 29, 2026 | 444.00 | 478.00 | 418.00 | 432.00 | 432.00 | -15.29% | 2,220,100 |
| Jan 28, 2026 | 510.00 | 516.00 | 490.00 | 510.00 | 480.00 | -0.20% | 1,718,300 |
| Jan 27, 2026 | 513.00 | 515.00 | 509.00 | 511.00 | 480.94 | - | 535,100 |
| Jan 26, 2026 | 520.00 | 523.00 | 508.00 | 511.00 | 480.94 | -1.73% | 912,200 |
| Jan 23, 2026 | 512.00 | 522.00 | 511.00 | 520.00 | 489.41 | 1.76% | 664,900 |
| Jan 22, 2026 | 514.00 | 518.00 | 508.00 | 511.00 | 480.94 | 0.20% | 585,200 |
| Jan 21, 2026 | 513.00 | 515.00 | 510.00 | 510.00 | 480.00 | -0.58% | 436,900 |
| Jan 20, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 482.82 | 0.20% | 367,200 |
| Jan 19, 2026 | 520.00 | 525.00 | 510.00 | 512.00 | 481.88 | -0.39% | 1,023,300 |
| Jan 16, 2026 | 506.00 | 520.00 | 501.00 | 514.00 | 483.76 | 2.39% | 1,187,700 |
| Jan 15, 2026 | 484.00 | 507.00 | 484.00 | 502.00 | 472.47 | 4.15% | 1,372,500 |
| Jan 14, 2026 | 484.00 | 486.00 | 479.00 | 482.00 | 453.65 | 0.84% | 630,100 |