enish,inc. (TYO:3667)
Japan · Delayed Price · Currency is JPY 35.00
+4.00 (12.90%)
Jun 4, 2026, 3:30 PM JST
enish,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 32.00 | 47.00 | 31.00 | 35.00 | 35.00 | 12.90% | 23,490,100 |
| Jun 3, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,302,100 |
| Jun 2, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 913,200 |
| Jun 1, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | -6.06% | 2,417,200 |
| May 29, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,767,300 |
| May 28, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,559,200 |
| May 27, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,137,000 |
| May 26, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -10.81% | 1,804,200 |
| May 25, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,224,000 |
| May 22, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,370,300 |
| May 21, 2026 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 1,770,300 |
| May 20, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 755,000 |
| May 19, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 1,131,500 |
| May 18, 2026 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | -4.76% | 1,562,300 |
| May 15, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 1,119,800 |
| May 14, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 717,900 |
| May 13, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 1,318,600 |
| May 12, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,560,300 |
| May 11, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,059,300 |
| May 8, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,240,200 |
| May 7, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 1,247,200 |
| May 1, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,039,600 |
| Apr 30, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 539,800 |
| Apr 28, 2026 | 51.00 | 51.00 | 46.00 | 51.00 | 51.00 | -1.92% | 1,696,600 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,043,500 |
| Apr 24, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,194,300 |
| Apr 23, 2026 | 63.00 | 63.00 | 53.00 | 54.00 | 54.00 | -1.82% | 4,810,100 |
| Apr 22, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,109,900 |
| Apr 21, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 792,100 |
| Apr 20, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 594,400 |
| Apr 17, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 763,400 |
| Apr 16, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 624,400 |
| Apr 15, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 878,300 |
| Apr 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 514,600 |
| Apr 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 727,200 |
| Apr 10, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,605,600 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 780,700 |
| Apr 8, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,264,700 |
| Apr 7, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 521,100 |
| Apr 6, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 424,800 |
| Apr 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 384,200 |
| Apr 2, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 407,200 |
| Apr 1, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 468,300 |
| Mar 31, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 271,200 |
| Mar 30, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 466,300 |
| 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 |