enish,inc. (TYO:3667)
Japan · Delayed Price · Currency is JPY 57.00
+2.00 (3.64%)
At close: Mar 27, 2026
enish,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 318,100 |
| Mar 26, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 351,700 |
| Mar 25, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 454,600 |
| Mar 24, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 828,500 |
| Mar 23, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 834,700 |
| Mar 19, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 479,000 |
| Mar 18, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 564,300 |
| Mar 17, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 558,000 |
| Mar 16, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,007,400 |
| Mar 13, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,073,900 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 408,300 |
| Mar 11, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 772,100 |
| Mar 10, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 555,200 |
| Mar 9, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | -3.45% | 865,900 |
| Mar 6, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,004,200 |
| Mar 5, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 5.56% | 880,500 |
| Mar 4, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,311,900 |
| Mar 3, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1,511,900 |
| Mar 2, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | -3.33% | 1,169,200 |
| Feb 27, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 849,700 |
| Feb 26, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 581,200 |
| Feb 25, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 1,168,100 |
| Feb 24, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 404,800 |
| Feb 20, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 739,000 |
| Feb 19, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 532,300 |
| Feb 18, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 537,300 |
| Feb 17, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 734,500 |
| Feb 16, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 728,100 |
| Feb 13, 2026 | 66.00 | 66.00 | 59.00 | 60.00 | 60.00 | -10.45% | 2,166,700 |
| Feb 12, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 6.35% | 3,841,500 |
| Feb 10, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6.78% | 1,289,500 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 471,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 701,400 |
| Feb 5, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 579,800 |
| Feb 4, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 617,000 |
| Feb 3, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 384,600 |
| Feb 2, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 662,000 |
| Jan 30, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 844,800 |
| Jan 29, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 798,200 |
| Jan 28, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -4.69% | 874,800 |
| Jan 27, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 567,800 |
| Jan 26, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 948,600 |
| Jan 23, 2026 | 63.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 1,182,400 |
| Jan 22, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 1,445,900 |
| Jan 21, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -2.99% | 1,244,100 |
| Jan 20, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 3.08% | 1,527,700 |
| Jan 19, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 736,200 |
| Jan 16, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 902,300 |
| Jan 15, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,724,500 |
| Jan 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 1,231,300 |