Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 520.00
+9.00 (1.76%)
Jan 23, 2026, 3:30 PM JST
Enigmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 514.00 | 518.00 | 508.00 | 511.00 | 511.00 | 0.20% | 585,200 |
| Jan 21, 2026 | 513.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.58% | 436,900 |
| Jan 20, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 513.00 | 0.20% | 367,200 |
| Jan 19, 2026 | 520.00 | 525.00 | 510.00 | 512.00 | 512.00 | -0.39% | 1,023,300 |
| Jan 16, 2026 | 506.00 | 520.00 | 501.00 | 514.00 | 514.00 | 2.39% | 1,187,700 |
| Jan 15, 2026 | 484.00 | 507.00 | 484.00 | 502.00 | 502.00 | 4.15% | 1,372,500 |
| Jan 14, 2026 | 484.00 | 486.00 | 479.00 | 482.00 | 482.00 | 0.84% | 630,100 |
| Jan 13, 2026 | 493.00 | 496.00 | 475.00 | 478.00 | 478.00 | -2.05% | 1,564,600 |
| Jan 9, 2026 | 485.00 | 494.00 | 485.00 | 488.00 | 488.00 | 0.62% | 611,200 |
| Jan 8, 2026 | 500.00 | 504.00 | 482.00 | 485.00 | 485.00 | -2.41% | 1,388,900 |
| Jan 7, 2026 | 486.00 | 499.00 | 482.00 | 497.00 | 497.00 | 2.69% | 1,075,700 |
| Jan 6, 2026 | 476.00 | 490.00 | 475.00 | 484.00 | 484.00 | 2.76% | 878,200 |
| Jan 5, 2026 | 471.00 | 476.00 | 468.00 | 471.00 | 471.00 | 0.86% | 892,200 |
| Dec 30, 2025 | 471.00 | 472.00 | 465.00 | 467.00 | 467.00 | - | 588,200 |
| Dec 29, 2025 | 450.00 | 472.00 | 440.00 | 467.00 | 467.00 | 4.71% | 1,460,200 |
| Dec 26, 2025 | 435.00 | 446.00 | 434.00 | 446.00 | 446.00 | 3.24% | 532,500 |
| Dec 25, 2025 | 435.00 | 437.00 | 432.00 | 432.00 | 432.00 | - | 329,600 |
| Dec 24, 2025 | 433.00 | 436.00 | 430.00 | 432.00 | 432.00 | - | 280,000 |
| Dec 23, 2025 | 425.00 | 433.00 | 424.00 | 432.00 | 432.00 | 1.89% | 267,700 |
| Dec 22, 2025 | 431.00 | 434.00 | 420.00 | 424.00 | 424.00 | -1.85% | 493,900 |
| Dec 19, 2025 | 426.00 | 433.00 | 425.00 | 432.00 | 432.00 | 1.89% | 317,300 |
| Dec 18, 2025 | 421.00 | 425.00 | 419.00 | 424.00 | 424.00 | 0.95% | 271,900 |
| Dec 17, 2025 | 430.00 | 430.00 | 412.00 | 420.00 | 420.00 | -1.64% | 705,800 |
| Dec 16, 2025 | 418.00 | 437.00 | 416.00 | 427.00 | 427.00 | 4.15% | 1,341,200 |
| Dec 15, 2025 | 416.00 | 418.00 | 405.00 | 410.00 | 410.00 | -0.49% | 938,000 |
| Dec 12, 2025 | 410.00 | 413.00 | 406.00 | 412.00 | 412.00 | 0.49% | 488,800 |
| Dec 11, 2025 | 411.00 | 412.00 | 407.00 | 410.00 | 410.00 | - | 174,300 |
| Dec 10, 2025 | 409.00 | 411.00 | 404.00 | 410.00 | 410.00 | 1.23% | 249,900 |
| Dec 9, 2025 | 412.00 | 414.00 | 401.00 | 405.00 | 405.00 | -1.70% | 488,300 |
| Dec 8, 2025 | 410.00 | 412.00 | 407.00 | 412.00 | 412.00 | 2.23% | 276,100 |
| Dec 5, 2025 | 405.00 | 409.00 | 403.00 | 403.00 | 403.00 | -0.49% | 270,000 |
| Dec 4, 2025 | 403.00 | 405.00 | 402.00 | 405.00 | 405.00 | 1.00% | 118,900 |
| Dec 3, 2025 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 145,200 |
| Dec 2, 2025 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.99% | 297,200 |
| Dec 1, 2025 | 417.00 | 417.00 | 405.00 | 406.00 | 406.00 | -2.87% | 493,400 |
| Nov 28, 2025 | 409.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.45% | 656,300 |
| Nov 27, 2025 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 1.75% | 359,100 |
| Nov 26, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 1.01% | 183,100 |
| Nov 25, 2025 | 404.00 | 404.00 | 395.00 | 397.00 | 397.00 | -0.75% | 299,900 |
| Nov 21, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.30% | 241,700 |
| Nov 20, 2025 | 395.00 | 397.00 | 391.00 | 391.00 | 391.00 | -0.26% | 248,100 |
| Nov 19, 2025 | 395.00 | 398.00 | 391.00 | 392.00 | 392.00 | - | 282,700 |
| Nov 18, 2025 | 397.00 | 399.00 | 391.00 | 392.00 | 392.00 | -1.51% | 400,800 |
| Nov 17, 2025 | 410.00 | 411.00 | 397.00 | 398.00 | 398.00 | -2.69% | 503,700 |
| Nov 14, 2025 | 409.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.97% | 192,500 |
| Nov 13, 2025 | 414.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.48% | 143,300 |
| Nov 12, 2025 | 410.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.72% | 200,000 |
| Nov 11, 2025 | 415.00 | 416.00 | 405.00 | 408.00 | 408.00 | -1.45% | 182,800 |
| Nov 10, 2025 | 401.00 | 414.00 | 401.00 | 414.00 | 414.00 | 3.50% | 276,800 |
| Nov 7, 2025 | 400.00 | 402.00 | 395.00 | 400.00 | 400.00 | -0.25% | 379,300 |