Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 398.00
+6.00 (1.53%)
Nov 9, 2026, 10:40 AM JST
Enigmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | 1.53% | 462,500 |
| Nov 6, 2026 | 396.00 | 400.00 | 391.00 | 392.00 | 392.00 | -3.69% | 434,500 |
| Nov 5, 2026 | 405.00 | 413.00 | 405.00 | 407.00 | 407.00 | 0.99% | 216,700 |
| Nov 4, 2026 | 405.00 | 408.00 | 400.00 | 403.00 | 403.00 | -0.49% | 199,900 |
| Nov 2, 2026 | 410.00 | 411.00 | 403.00 | 405.00 | 405.00 | -1.22% | 169,900 |
| Oct 30, 2026 | 409.00 | 413.00 | 407.00 | 410.00 | 410.00 | 0.74% | 98,100 |
| Oct 29, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -1.45% | 238,600 |
| Oct 28, 2026 | 416.00 | 417.00 | 411.00 | 413.00 | 413.00 | -0.24% | 118,300 |
| Oct 27, 2026 | 417.00 | 417.00 | 410.00 | 414.00 | 414.00 | 0.24% | 89,900 |
| Oct 26, 2026 | 415.00 | 417.00 | 412.00 | 413.00 | 413.00 | -1.20% | 86,200 |
| Oct 23, 2026 | 415.00 | 418.00 | 413.00 | 418.00 | 418.00 | 0.97% | 103,600 |
| Oct 22, 2026 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | - | 76,700 |
| Oct 21, 2026 | 411.00 | 417.00 | 408.00 | 414.00 | 414.00 | 2.48% | 121,700 |
| Oct 20, 2026 | 416.00 | 416.00 | 404.00 | 404.00 | 404.00 | -1.70% | 203,200 |
| Oct 19, 2026 | 415.00 | 416.00 | 410.00 | 411.00 | 411.00 | -1.44% | 122,900 |
| Oct 16, 2026 | 414.00 | 417.00 | 411.00 | 417.00 | 417.00 | 1.46% | 111,300 |
| Oct 15, 2026 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | -0.24% | 102,100 |
| Oct 14, 2026 | 411.00 | 414.00 | 410.00 | 412.00 | 412.00 | 0.49% | 98,600 |
| Oct 13, 2026 | 405.00 | 413.00 | 404.00 | 410.00 | 410.00 | 2.24% | 206,800 |
| Oct 9, 2026 | 399.00 | 409.00 | 399.00 | 401.00 | 401.00 | -0.74% | 282,300 |
| Oct 8, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.25% | 379,300 |
| Oct 7, 2026 | 406.00 | 407.00 | 403.00 | 405.00 | 405.00 | -0.74% | 74,300 |
| Oct 6, 2026 | 403.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1.24% | 106,600 |
| Oct 5, 2026 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | -0.74% | 143,400 |
| Oct 2, 2026 | 412.00 | 413.00 | 406.00 | 406.00 | 406.00 | -2.17% | 140,200 |
| Oct 1, 2026 | 412.00 | 417.00 | 410.00 | 415.00 | 415.00 | 0.97% | 118,100 |
| Sep 30, 2026 | 407.00 | 412.00 | 404.00 | 411.00 | 411.00 | 0.98% | 143,900 |
| Sep 29, 2026 | 406.00 | 408.00 | 405.00 | 407.00 | 407.00 | - | 102,800 |
| Sep 28, 2026 | 411.00 | 411.00 | 405.00 | 407.00 | 407.00 | -0.25% | 163,200 |
| Sep 25, 2026 | 410.00 | 413.00 | 406.00 | 408.00 | 408.00 | -0.97% | 126,900 |
| Sep 24, 2026 | 415.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.72% | 196,800 |
| Sep 18, 2026 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | 0.73% | 72,200 |
| Sep 17, 2026 | 409.00 | 414.00 | 407.00 | 412.00 | 412.00 | 0.98% | 148,700 |
| Sep 16, 2026 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 135,800 |
| Sep 15, 2026 | 403.00 | 411.00 | 402.00 | 408.00 | 408.00 | -0.49% | 288,600 |
| Sep 14, 2026 | 421.00 | 423.00 | 400.00 | 410.00 | 410.00 | -2.61% | 447,500 |
| Sep 11, 2026 | 420.00 | 425.00 | 419.00 | 421.00 | 421.00 | -0.24% | 92,100 |
| Sep 10, 2026 | 418.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.20% | 125,500 |
| Sep 9, 2026 | 420.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.71% | 155,700 |
| Sep 8, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.18% | 97,200 |
| Sep 7, 2026 | 430.00 | 430.00 | 422.00 | 425.00 | 425.00 | -1.16% | 203,200 |
| Sep 4, 2026 | 426.00 | 432.00 | 426.00 | 430.00 | 430.00 | 1.18% | 177,000 |
| Sep 3, 2026 | 426.00 | 429.00 | 425.00 | 425.00 | 425.00 | - | 76,300 |
| Sep 2, 2026 | 433.00 | 433.00 | 421.00 | 425.00 | 425.00 | -2.52% | 222,700 |
| Sep 1, 2026 | 434.00 | 437.00 | 432.00 | 436.00 | 436.00 | 0.23% | 162,700 |
| Aug 31, 2026 | 425.00 | 435.00 | 423.00 | 435.00 | 435.00 | 2.35% | 166,800 |
| Aug 28, 2026 | 426.00 | 433.00 | 425.00 | 425.00 | 425.00 | -0.93% | 190,700 |
| Aug 27, 2026 | 426.00 | 431.00 | 424.00 | 429.00 | 429.00 | 0.47% | 174,000 |
| Aug 26, 2026 | 423.00 | 429.00 | 423.00 | 427.00 | 427.00 | 0.95% | 154,200 |
| Aug 25, 2026 | 420.00 | 427.00 | 418.00 | 423.00 | 423.00 | 1.44% | 222,400 |