enish,inc. (TYO:3667)
Japan · Delayed Price · Currency is JPY 26.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
enish,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 92,100 |
| Oct 8, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 215,500 |
| Oct 7, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 810,600 |
| Oct 6, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 108,900 |
| Oct 5, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 84,300 |
| Oct 2, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 92,100 |
| Oct 1, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 128,100 |
| Sep 30, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 120,500 |
| Sep 29, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 249,700 |
| Sep 28, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 98,900 |
| Sep 25, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 51,300 |
| Sep 24, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 314,600 |
| Sep 18, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 299,000 |
| Sep 17, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 128,000 |
| Sep 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 76,700 |
| Sep 15, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 176,600 |
| Sep 14, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 119,300 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 206,000 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 105,000 |
| Sep 9, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 468,500 |
| Sep 8, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 223,600 |
| Sep 7, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 111,500 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 94,000 |
| Sep 3, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 72,500 |
| Sep 2, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 105,600 |
| Sep 1, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 153,400 |
| Aug 31, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 1,259,100 |
| Aug 28, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 541,100 |
| Aug 27, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 913,800 |
| Aug 26, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 740,000 |
| Aug 25, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,227,100 |
| Aug 24, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 660,900 |
| Aug 21, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 628,100 |
| Aug 20, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 352,300 |
| Aug 19, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 301,300 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 123,000 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 107,800 |
| Aug 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 200,600 |
| Aug 13, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 157,100 |
| Aug 12, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 335,800 |
| Aug 10, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 872,900 |
| Aug 7, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 153,800 |
| Aug 6, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | - | 443,700 |
| Aug 5, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 288,300 |
| Aug 4, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 221,700 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 109,500 |
| Jul 31, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 671,900 |
| Jul 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 621,200 |
| Jul 29, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 964,700 |
| Jul 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 661,400 |