Enigmo Inc. (TYO:3665)
Japan · Delayed Price · Currency is JPY 406.00
-8.00 (-1.93%)
Jul 29, 2026, 3:30 PM JST
Enigmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 375.00 | 380.00 | 372.00 | 375.00 | 375.00 | 1.35% | 222,300 |
| Jun 24, 2026 | 371.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.27% | 150,500 |
| Jun 23, 2026 | 372.00 | 372.00 | 369.00 | 371.00 | 371.00 | 0.27% | 88,500 |
| Jun 22, 2026 | 374.00 | 374.00 | 365.00 | 370.00 | 370.00 | -1.07% | 231,100 |
| Jun 19, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -0.27% | 122,100 |
| Jun 18, 2026 | 379.00 | 380.00 | 374.00 | 375.00 | 375.00 | - | 149,400 |
| Jun 17, 2026 | 375.00 | 379.00 | 373.00 | 375.00 | 375.00 | 2.18% | 156,600 |
| 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 |