ENECHANGE Ltd. (TYO:4169)
Japan · Delayed Price · Currency is JPY 272.00
+4.00 (1.49%)
Sep 8, 2026, 11:30 AM JST
ENECHANGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 267.00 | 269.00 | 264.00 | 268.00 | 268.00 | 0.37% | 185,200 |
| Sep 4, 2026 | 263.00 | 269.00 | 262.00 | 267.00 | 267.00 | 2.30% | 360,800 |
| Sep 3, 2026 | 263.00 | 264.00 | 256.00 | 261.00 | 261.00 | -0.38% | 407,100 |
| Sep 2, 2026 | 273.00 | 274.00 | 260.00 | 262.00 | 262.00 | -6.76% | 816,100 |
| Sep 1, 2026 | 281.00 | 281.00 | 270.00 | 281.00 | 281.00 | -0.35% | 619,100 |
| Aug 31, 2026 | 275.00 | 284.00 | 272.00 | 282.00 | 282.00 | 0.71% | 475,200 |
| Aug 28, 2026 | 292.00 | 301.00 | 280.00 | 280.00 | 280.00 | -3.78% | 631,700 |
| Aug 27, 2026 | 285.00 | 299.00 | 280.00 | 291.00 | 291.00 | 1.04% | 599,700 |
| Aug 26, 2026 | 286.00 | 297.00 | 284.00 | 288.00 | 288.00 | -0.69% | 486,700 |
| Aug 25, 2026 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 3.20% | 717,400 |
| Aug 24, 2026 | 306.00 | 307.00 | 279.00 | 281.00 | 281.00 | -8.17% | 1,296,800 |
| Aug 21, 2026 | 328.00 | 333.00 | 300.00 | 306.00 | 306.00 | -6.42% | 1,555,400 |
| Aug 20, 2026 | 313.00 | 330.00 | 311.00 | 327.00 | 327.00 | 7.21% | 1,150,200 |
| Aug 19, 2026 | 316.00 | 320.00 | 302.00 | 305.00 | 305.00 | -4.98% | 1,205,300 |
| Aug 18, 2026 | 325.00 | 333.00 | 313.00 | 321.00 | 321.00 | -1.83% | 1,851,100 |
| Aug 17, 2026 | 334.00 | 340.00 | 326.00 | 327.00 | 327.00 | -2.97% | 1,648,200 |
| Aug 14, 2026 | 313.00 | 342.00 | 304.00 | 337.00 | 337.00 | 7.67% | 4,636,500 |
| Aug 13, 2026 | 280.00 | 328.00 | 273.00 | 313.00 | 313.00 | 13.41% | 5,403,300 |
| Aug 12, 2026 | 291.00 | 331.00 | 274.00 | 276.00 | 276.00 | -5.15% | 5,795,000 |
| Aug 10, 2026 | 273.00 | 292.00 | 268.00 | 291.00 | 291.00 | 16.87% | 3,928,100 |
| Aug 7, 2026 | 240.00 | 256.00 | 212.00 | 249.00 | 249.00 | 3.32% | 1,090,100 |
| Aug 6, 2026 | 241.00 | 245.00 | 236.00 | 241.00 | 241.00 | -0.41% | 305,900 |
| Aug 5, 2026 | 241.00 | 250.00 | 240.00 | 242.00 | 242.00 | 0.41% | 552,300 |
| Aug 4, 2026 | 238.00 | 245.00 | 237.00 | 241.00 | 241.00 | 1.26% | 315,100 |
| Aug 3, 2026 | 237.00 | 240.00 | 228.00 | 238.00 | 238.00 | -0.42% | 551,800 |
| Jul 31, 2026 | 221.00 | 242.00 | 219.00 | 239.00 | 239.00 | 6.70% | 776,100 |
| Jul 30, 2026 | 216.00 | 225.00 | 213.00 | 224.00 | 224.00 | 3.70% | 431,300 |
| Jul 29, 2026 | 218.00 | 221.00 | 208.00 | 216.00 | 216.00 | -0.92% | 648,200 |
| Jul 28, 2026 | 225.00 | 225.00 | 215.00 | 218.00 | 218.00 | -3.54% | 554,600 |
| Jul 27, 2026 | 217.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 459,400 |
| Jul 24, 2026 | 224.00 | 226.00 | 217.00 | 220.00 | 220.00 | -2.65% | 355,600 |
| Jul 23, 2026 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 248,900 |
| Jul 22, 2026 | 223.00 | 228.00 | 217.00 | 228.00 | 228.00 | 2.24% | 541,700 |
| Jul 21, 2026 | 220.00 | 228.00 | 219.00 | 223.00 | 223.00 | 1.36% | 684,400 |
| Jul 17, 2026 | 220.00 | 221.00 | 212.00 | 220.00 | 220.00 | -0.45% | 775,300 |
| Jul 16, 2026 | 228.00 | 230.00 | 218.00 | 221.00 | 221.00 | -2.21% | 877,800 |
| Jul 15, 2026 | 210.00 | 229.00 | 209.00 | 226.00 | 226.00 | 5.12% | 1,227,700 |
| Jul 14, 2026 | 211.00 | 218.00 | 211.00 | 215.00 | 215.00 | -0.46% | 765,300 |
| Jul 13, 2026 | 213.00 | 223.00 | 212.00 | 216.00 | 216.00 | 1.41% | 798,400 |
| Jul 10, 2026 | 198.00 | 220.00 | 197.00 | 213.00 | 213.00 | 4.93% | 848,800 |
| Jul 9, 2026 | 200.00 | 203.00 | 192.00 | 203.00 | 203.00 | 0.50% | 760,400 |
| Jul 8, 2026 | 213.00 | 216.00 | 201.00 | 202.00 | 202.00 | -5.61% | 704,500 |
| Jul 7, 2026 | 211.00 | 223.00 | 208.00 | 214.00 | 214.00 | 0.47% | 862,500 |
| Jul 6, 2026 | 210.00 | 217.00 | 206.00 | 213.00 | 213.00 | 1.43% | 829,400 |
| Jul 3, 2026 | 211.00 | 214.00 | 200.00 | 210.00 | 210.00 | 0.96% | 913,700 |
| Jul 2, 2026 | 200.00 | 215.00 | 199.00 | 208.00 | 208.00 | 6.12% | 1,756,000 |
| Jul 1, 2026 | 183.00 | 198.00 | 182.00 | 196.00 | 196.00 | 5.38% | 923,000 |
| Jun 30, 2026 | 177.00 | 193.00 | 176.00 | 186.00 | 186.00 | 4.49% | 1,104,500 |
| Jun 29, 2026 | 175.00 | 180.00 | 171.00 | 178.00 | 178.00 | 4.71% | 854,700 |
| Jun 26, 2026 | 170.00 | 176.00 | 169.00 | 170.00 | 170.00 | -2.86% | 1,778,100 |