ENECHANGE Ltd. (TYO:4169)
Japan · Delayed Price · Currency is JPY 276.00
+23.00 (9.09%)
Mar 27, 2026, 3:30 PM JST
ENECHANGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 271.00 | 277.00 | 249.00 | 253.00 | 253.00 | -8.66% | 1,193,800 |
| Mar 25, 2026 | 254.00 | 278.00 | 253.00 | 277.00 | 277.00 | 9.92% | 1,346,400 |
| Mar 24, 2026 | 248.00 | 256.00 | 242.00 | 252.00 | 252.00 | 3.70% | 1,175,800 |
| Mar 23, 2026 | 251.00 | 287.00 | 242.00 | 243.00 | 243.00 | -5.45% | 2,925,900 |
| Mar 19, 2026 | 257.00 | 299.00 | 253.00 | 257.00 | 257.00 | 0.78% | 7,163,700 |
| Mar 18, 2026 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1.59% | 245,600 |
| Mar 17, 2026 | 250.00 | 265.00 | 247.00 | 251.00 | 251.00 | 0.80% | 513,400 |
| Mar 16, 2026 | 251.00 | 255.00 | 248.00 | 249.00 | 249.00 | -0.40% | 129,500 |
| Mar 13, 2026 | 249.00 | 251.00 | 245.00 | 250.00 | 250.00 | -1.57% | 169,200 |
| Mar 12, 2026 | 262.00 | 263.00 | 251.00 | 254.00 | 254.00 | -3.05% | 118,700 |
| Mar 11, 2026 | 259.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1.55% | 113,200 |
| Mar 10, 2026 | 254.00 | 261.00 | 249.00 | 258.00 | 258.00 | 4.03% | 105,500 |
| Mar 9, 2026 | 247.00 | 253.00 | 240.00 | 248.00 | 248.00 | -4.62% | 209,600 |
| Mar 6, 2026 | 253.00 | 262.00 | 251.00 | 260.00 | 260.00 | 2.36% | 169,100 |
| Mar 5, 2026 | 239.00 | 255.00 | 239.00 | 254.00 | 254.00 | 9.48% | 275,400 |
| Mar 4, 2026 | 246.00 | 246.00 | 227.00 | 232.00 | 232.00 | -7.20% | 776,400 |
| Mar 3, 2026 | 259.00 | 260.00 | 250.00 | 250.00 | 250.00 | -4.94% | 258,700 |
| Mar 2, 2026 | 259.00 | 263.00 | 254.00 | 263.00 | 263.00 | -1.13% | 250,000 |
| Feb 27, 2026 | 260.00 | 267.00 | 260.00 | 266.00 | 266.00 | 0.76% | 202,900 |
| Feb 26, 2026 | 256.00 | 280.00 | 256.00 | 264.00 | 264.00 | 2.33% | 430,700 |
| Feb 25, 2026 | 255.00 | 261.00 | 253.00 | 258.00 | 258.00 | 2.38% | 100,300 |
| Feb 24, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -2.70% | 193,200 |
| Feb 20, 2026 | 268.00 | 268.00 | 256.00 | 259.00 | 259.00 | -3.36% | 195,200 |
| Feb 19, 2026 | 278.00 | 278.00 | 265.00 | 268.00 | 268.00 | -1.83% | 139,900 |
| Feb 18, 2026 | 270.00 | 278.00 | 267.00 | 273.00 | 273.00 | 2.25% | 140,900 |
| Feb 17, 2026 | 270.00 | 274.00 | 264.00 | 267.00 | 267.00 | -2.20% | 146,100 |
| Feb 16, 2026 | 255.00 | 274.00 | 252.00 | 273.00 | 273.00 | 7.48% | 305,100 |
| Feb 13, 2026 | 262.00 | 262.00 | 251.00 | 254.00 | 254.00 | -4.15% | 376,100 |
| Feb 12, 2026 | 268.00 | 270.00 | 261.00 | 265.00 | 265.00 | 0.38% | 302,800 |
| Feb 10, 2026 | 263.00 | 282.00 | 262.00 | 264.00 | 264.00 | 1.54% | 697,100 |
| Feb 9, 2026 | 294.00 | 294.00 | 260.00 | 260.00 | 260.00 | -10.03% | 914,100 |
| Feb 6, 2026 | 285.00 | 323.00 | 269.00 | 289.00 | 289.00 | 1.40% | 1,347,500 |
| Feb 5, 2026 | 284.00 | 287.00 | 279.00 | 285.00 | 285.00 | 1.06% | 143,300 |
| Feb 4, 2026 | 285.00 | 285.00 | 277.00 | 282.00 | 282.00 | -1.74% | 125,200 |
| Feb 3, 2026 | 282.00 | 288.00 | 279.00 | 287.00 | 287.00 | 1.77% | 98,400 |
| Feb 2, 2026 | 284.00 | 289.00 | 279.00 | 282.00 | 282.00 | 0.36% | 104,400 |
| Jan 30, 2026 | 278.00 | 285.00 | 276.00 | 281.00 | 281.00 | 1.08% | 84,200 |
| Jan 29, 2026 | 281.00 | 281.00 | 276.00 | 278.00 | 278.00 | -1.07% | 80,900 |
| Jan 28, 2026 | 286.00 | 286.00 | 280.00 | 281.00 | 281.00 | -1.06% | 44,200 |
| Jan 27, 2026 | 285.00 | 285.00 | 279.00 | 284.00 | 284.00 | - | 59,800 |
| Jan 26, 2026 | 298.00 | 298.00 | 283.00 | 284.00 | 284.00 | -4.70% | 192,700 |
| Jan 23, 2026 | 275.00 | 298.00 | 275.00 | 298.00 | 298.00 | 8.76% | 297,000 |
| Jan 22, 2026 | 276.00 | 279.00 | 274.00 | 274.00 | 274.00 | -0.72% | 46,300 |
| Jan 21, 2026 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | -2.13% | 92,800 |
| Jan 20, 2026 | 287.00 | 289.00 | 280.00 | 282.00 | 282.00 | -1.40% | 75,600 |
| Jan 19, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.35% | 83,900 |
| Jan 16, 2026 | 290.00 | 292.00 | 282.00 | 285.00 | 285.00 | -2.73% | 82,100 |
| Jan 15, 2026 | 280.00 | 293.00 | 280.00 | 293.00 | 293.00 | 3.90% | 121,900 |
| Jan 14, 2026 | 286.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.40% | 107,600 |
| Jan 13, 2026 | 296.00 | 296.00 | 283.00 | 286.00 | 286.00 | -2.39% | 120,100 |