Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 380.00
+4.00 (1.06%)
May 7, 2026, 3:30 PM JST
Enigmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 376.00 | 381.00 | 376.00 | 380.00 | 380.00 | 1.06% | 143,000 |
| May 1, 2026 | 376.00 | 377.00 | 371.00 | 376.00 | 376.00 | - | 153,800 |
| Apr 30, 2026 | 374.00 | 378.00 | 371.00 | 376.00 | 376.00 | 1.08% | 172,600 |
| Apr 28, 2026 | 378.00 | 379.00 | 371.00 | 372.00 | 372.00 | -1.59% | 151,500 |
| Apr 27, 2026 | 375.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.16% | 173,700 |
| Apr 24, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.12% | 325,000 |
| Apr 23, 2026 | 380.00 | 382.00 | 375.00 | 378.00 | 378.00 | -0.53% | 161,600 |
| Apr 22, 2026 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.04% | 132,200 |
| Apr 21, 2026 | 389.00 | 389.00 | 383.00 | 384.00 | 384.00 | -1.03% | 127,500 |
| Apr 20, 2026 | 389.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.77% | 108,000 |
| Apr 17, 2026 | 389.00 | 392.00 | 387.00 | 391.00 | 391.00 | 0.26% | 65,500 |
| Apr 16, 2026 | 388.00 | 392.00 | 386.00 | 390.00 | 390.00 | 0.78% | 152,500 |
| Apr 15, 2026 | 384.00 | 390.00 | 383.00 | 387.00 | 387.00 | 2.11% | 198,100 |
| Apr 14, 2026 | 382.00 | 384.00 | 377.00 | 379.00 | 379.00 | -0.52% | 108,700 |
| Apr 13, 2026 | 383.00 | 385.00 | 379.00 | 381.00 | 381.00 | 0.26% | 162,600 |
| Apr 10, 2026 | 389.00 | 390.00 | 379.00 | 380.00 | 380.00 | -1.55% | 297,100 |
| Apr 9, 2026 | 395.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.78% | 174,400 |
| Apr 8, 2026 | 390.00 | 395.00 | 386.00 | 393.00 | 393.00 | 2.08% | 502,000 |
| Apr 7, 2026 | 388.00 | 390.00 | 384.00 | 385.00 | 385.00 | -0.26% | 128,000 |
| Apr 6, 2026 | 383.00 | 388.00 | 383.00 | 386.00 | 386.00 | - | 130,300 |
| Apr 3, 2026 | 384.00 | 389.00 | 383.00 | 386.00 | 386.00 | 0.78% | 117,800 |
| Apr 2, 2026 | 389.00 | 392.00 | 383.00 | 383.00 | 383.00 | -1.54% | 149,300 |
| Apr 1, 2026 | 385.00 | 391.00 | 383.00 | 389.00 | 389.00 | 2.64% | 123,800 |
| Mar 31, 2026 | 378.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.80% | 195,600 |
| Mar 30, 2026 | 384.00 | 385.00 | 376.00 | 376.00 | 376.00 | -5.05% | 350,900 |
| 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 |