ENECHANGE Ltd. (TYO:4169)
Japan · Delayed Price · Currency is JPY 269.00
+5.00 (1.89%)
Oct 16, 2026, 3:30 PM JST
ENECHANGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 263.00 | 273.00 | 263.00 | 269.00 | 269.00 | 1.89% | 251,700 |
| Oct 15, 2026 | 261.00 | 264.00 | 257.00 | 264.00 | 264.00 | -1.12% | 402,400 |
| Oct 14, 2026 | 267.00 | 269.00 | 258.00 | 267.00 | 267.00 | 0.75% | 236,000 |
| Oct 13, 2026 | 265.00 | 270.00 | 262.00 | 265.00 | 265.00 | 0.38% | 296,700 |
| Oct 9, 2026 | 255.00 | 265.00 | 255.00 | 264.00 | 264.00 | 2.33% | 200,200 |
| Oct 8, 2026 | 260.00 | 268.00 | 258.00 | 258.00 | 258.00 | -1.15% | 295,900 |
| Oct 7, 2026 | 262.00 | 266.00 | 260.00 | 261.00 | 261.00 | - | 256,400 |
| Oct 6, 2026 | 264.00 | 268.00 | 259.00 | 261.00 | 261.00 | -0.76% | 175,000 |
| Oct 5, 2026 | 266.00 | 269.00 | 261.00 | 263.00 | 263.00 | 0.38% | 368,700 |
| Oct 2, 2026 | 262.00 | 267.00 | 257.00 | 262.00 | 262.00 | - | 206,500 |
| Oct 1, 2026 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | -1.50% | 370,800 |
| Sep 30, 2026 | 259.00 | 269.00 | 257.00 | 266.00 | 266.00 | 3.91% | 342,800 |
| Sep 29, 2026 | 255.00 | 256.00 | 248.00 | 256.00 | 256.00 | 1.19% | 138,200 |
| Sep 28, 2026 | 249.00 | 256.00 | 248.00 | 253.00 | 253.00 | 3.27% | 278,100 |
| Sep 25, 2026 | 256.00 | 258.00 | 245.00 | 245.00 | 245.00 | -5.04% | 352,600 |
| Sep 24, 2026 | 260.00 | 265.00 | 256.00 | 258.00 | 258.00 | 1.57% | 291,500 |
| Sep 18, 2026 | 260.00 | 265.00 | 254.00 | 254.00 | 254.00 | -1.93% | 431,700 |
| Sep 17, 2026 | 248.00 | 259.00 | 247.00 | 259.00 | 259.00 | 5.71% | 388,500 |
| Sep 16, 2026 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -2.00% | 277,000 |
| Sep 15, 2026 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.46% | 284,200 |
| Sep 14, 2026 | 237.00 | 246.00 | 230.00 | 244.00 | 244.00 | 2.09% | 400,500 |
| Sep 11, 2026 | 238.00 | 239.00 | 230.00 | 239.00 | 239.00 | -1.65% | 526,700 |
| Sep 10, 2026 | 240.00 | 249.00 | 237.00 | 243.00 | 243.00 | -8.65% | 1,087,200 |
| Sep 9, 2026 | 270.00 | 270.00 | 263.00 | 266.00 | 266.00 | -0.75% | 260,400 |
| Sep 8, 2026 | 266.00 | 273.00 | 263.00 | 268.00 | 268.00 | - | 277,800 |
| 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 |