Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 367.00
-6.00 (-1.61%)
Jun 16, 2026, 3:30 PM JST
Enigmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 373.00 | 373.00 | 360.00 | 367.00 | 367.00 | -1.61% | 258,800 |
| Jun 15, 2026 | 377.00 | 386.00 | 366.00 | 373.00 | 373.00 | 0.81% | 675,700 |
| Jun 12, 2026 | 349.00 | 374.00 | 340.00 | 370.00 | 370.00 | 7.87% | 773,000 |
| Jun 11, 2026 | 345.00 | 347.00 | 343.00 | 343.00 | 343.00 | -1.44% | 149,300 |
| Jun 10, 2026 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | -2.52% | 118,800 |
| Jun 9, 2026 | 356.00 | 358.00 | 354.00 | 357.00 | 357.00 | 1.13% | 269,800 |
| Jun 8, 2026 | 349.00 | 354.00 | 348.00 | 353.00 | 353.00 | 0.86% | 172,300 |
| Jun 5, 2026 | 351.00 | 356.00 | 350.00 | 350.00 | 350.00 | - | 146,900 |
| Jun 4, 2026 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.28% | 159,600 |
| Jun 3, 2026 | 353.00 | 353.00 | 349.00 | 351.00 | 351.00 | -0.57% | 119,300 |
| Jun 2, 2026 | 353.00 | 354.00 | 349.00 | 353.00 | 353.00 | -0.28% | 149,500 |
| Jun 1, 2026 | 363.00 | 363.00 | 353.00 | 354.00 | 354.00 | -2.21% | 175,400 |
| May 29, 2026 | 360.00 | 363.00 | 359.00 | 362.00 | 362.00 | 0.84% | 129,600 |
| May 28, 2026 | 356.00 | 361.00 | 354.00 | 359.00 | 359.00 | 1.13% | 130,600 |
| May 27, 2026 | 356.00 | 356.00 | 350.00 | 355.00 | 355.00 | 0.57% | 138,800 |
| May 26, 2026 | 351.00 | 357.00 | 350.00 | 353.00 | 353.00 | 0.28% | 156,000 |
| May 25, 2026 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | -2.22% | 308,300 |
| May 22, 2026 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | - | 87,300 |
| May 21, 2026 | 363.00 | 367.00 | 360.00 | 360.00 | 360.00 | -0.28% | 142,600 |
| May 20, 2026 | 368.00 | 369.00 | 360.00 | 361.00 | 361.00 | -1.63% | 251,300 |
| May 19, 2026 | 370.00 | 372.00 | 367.00 | 367.00 | 367.00 | -0.81% | 144,900 |
| May 18, 2026 | 372.00 | 372.00 | 367.00 | 370.00 | 370.00 | - | 109,700 |
| May 15, 2026 | 371.00 | 374.00 | 368.00 | 370.00 | 370.00 | 0.82% | 150,300 |
| May 14, 2026 | 372.00 | 372.00 | 365.00 | 367.00 | 367.00 | -1.34% | 284,000 |
| May 13, 2026 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | - | 97,400 |
| May 12, 2026 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | - | 65,200 |
| May 11, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.33% | 91,600 |
| May 8, 2026 | 379.00 | 380.00 | 375.00 | 377.00 | 377.00 | -0.79% | 130,400 |
| 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 |