Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 425.00
-5.00 (-1.16%)
Sep 7, 2026, 3:30 PM JST
Enigmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 415.00 | 419.00 | 414.00 | 417.00 | 417.00 | 0.48% | 162,600 |
| Aug 21, 2026 | 415.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.72% | 101,400 |
| Aug 20, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.95% | 166,100 |
| Aug 19, 2026 | 413.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.73% | 107,400 |
| Aug 18, 2026 | 414.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.72% | 80,400 |
| Aug 17, 2026 | 415.00 | 422.00 | 412.00 | 416.00 | 416.00 | 0.24% | 237,300 |
| Aug 14, 2026 | 412.00 | 415.00 | 411.00 | 415.00 | 415.00 | - | 135,600 |
| Aug 13, 2026 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 1.22% | 110,400 |
| Aug 12, 2026 | 408.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.49% | 117,300 |
| Aug 10, 2026 | 405.00 | 409.00 | 405.00 | 408.00 | 408.00 | 1.49% | 163,200 |
| Aug 7, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.75% | 69,200 |
| Aug 6, 2026 | 399.00 | 404.00 | 399.00 | 399.00 | 399.00 | - | 109,000 |
| Aug 5, 2026 | 401.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.25% | 98,000 |
| Aug 4, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.50% | 97,800 |
| Aug 3, 2026 | 403.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.24% | 181,700 |
| Jul 31, 2026 | 404.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.25% | 167,900 |
| Jul 30, 2026 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | -0.99% | 401,300 |
| Jul 29, 2026 | 414.00 | 417.00 | 406.00 | 406.00 | 406.00 | -1.93% | 306,000 |
| Jul 28, 2026 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.96% | 150,200 |
| Jul 27, 2026 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 2.70% | 280,600 |
| Jul 24, 2026 | 408.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.25% | 87,600 |
| Jul 23, 2026 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | - | 106,900 |
| Jul 22, 2026 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 111,700 |
| Jul 21, 2026 | 405.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.49% | 221,800 |
| Jul 17, 2026 | 405.00 | 407.00 | 402.00 | 404.00 | 404.00 | - | 125,900 |
| Jul 16, 2026 | 408.00 | 412.00 | 403.00 | 404.00 | 404.00 | -0.74% | 250,700 |
| Jul 15, 2026 | 404.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.74% | 130,100 |
| Jul 14, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.50% | 91,900 |
| Jul 13, 2026 | 403.00 | 410.00 | 402.00 | 402.00 | 402.00 | 0.25% | 169,800 |
| Jul 10, 2026 | 406.00 | 408.00 | 400.00 | 401.00 | 401.00 | -1.47% | 209,800 |
| Jul 9, 2026 | 404.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.25% | 95,000 |
| Jul 8, 2026 | 405.00 | 407.00 | 403.00 | 406.00 | 406.00 | - | 92,700 |
| Jul 7, 2026 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 187,200 |
| Jul 6, 2026 | 400.00 | 407.00 | 398.00 | 404.00 | 404.00 | 2.28% | 268,200 |
| Jul 3, 2026 | 390.00 | 397.00 | 386.00 | 395.00 | 395.00 | 1.80% | 273,700 |
| Jul 2, 2026 | 384.00 | 390.00 | 381.00 | 388.00 | 388.00 | 1.04% | 184,600 |
| Jul 1, 2026 | 381.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.79% | 128,000 |
| Jun 30, 2026 | 381.00 | 382.00 | 379.00 | 381.00 | 381.00 | 0.53% | 153,900 |
| Jun 29, 2026 | 378.00 | 381.00 | 377.00 | 379.00 | 379.00 | 0.80% | 222,500 |
| Jun 26, 2026 | 376.00 | 377.00 | 374.00 | 376.00 | 376.00 | 0.27% | 149,400 |