enish,inc. (TYO:3667)
Japan · Delayed Price · Currency is JPY 27.00
+1.00 (3.85%)
Jul 31, 2026, 1:43 PM JST
enish,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 476,500 |
| Jul 24, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,794,300 |
| Jul 23, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,691,100 |
| Jul 22, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,446,800 |
| Jul 21, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,732,700 |
| Jul 17, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -6.25% | 2,730,200 |
| Jul 16, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 2,610,200 |
| Jul 15, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 4,110,200 |
| Jul 14, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 3,730,600 |
| Jul 13, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 6,338,000 |
| Jul 10, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 4,287,400 |
| Jul 9, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 4,040,500 |
| Jul 8, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,101,500 |
| Jul 7, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,577,100 |
| Jul 6, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,868,000 |
| Jul 3, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 3,080,400 |
| Jul 2, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 3,002,500 |
| Jul 1, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 3,847,400 |
| Jun 30, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 2,230,600 |
| Jun 29, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 3,621,500 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,978,000 |
| Jun 25, 2026 | 28.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 4,387,100 |
| Jun 24, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -6.45% | 3,505,600 |
| Jun 23, 2026 | 28.00 | 33.00 | 28.00 | 31.00 | 31.00 | 10.71% | 5,473,500 |
| Jun 22, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 3,250,500 |
| Jun 19, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 2,907,100 |
| Jun 18, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 2,242,200 |
| Jun 17, 2026 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 1,660,100 |
| Jun 16, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -10.34% | 3,549,600 |
| Jun 15, 2026 | 30.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 4,902,500 |
| Jun 12, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,449,200 |
| Jun 11, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 3,400,900 |
| Jun 10, 2026 | 33.00 | 35.00 | 30.00 | 30.00 | 30.00 | - | 5,441,900 |
| Jun 9, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,753,900 |
| Jun 8, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,335,200 |
| Jun 5, 2026 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -11.43% | 4,360,100 |
| 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 |