ENECHANGE Ltd. (TYO:4169)
Japan · Delayed Price · Currency is JPY 216.00
-2.00 (-0.92%)
Jul 29, 2026, 3:30 PM JST
ENECHANGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 167.00 | 176.00 | 161.00 | 175.00 | 175.00 | 2.94% | 2,865,700 |
| Jun 24, 2026 | 168.00 | 182.00 | 167.00 | 170.00 | 170.00 | 3.03% | 1,810,700 |
| Jun 23, 2026 | 191.00 | 191.00 | 164.00 | 165.00 | 165.00 | -13.16% | 4,629,000 |
| Jun 22, 2026 | 166.00 | 210.00 | 164.00 | 190.00 | 190.00 | 17.28% | 9,938,900 |
| Jun 19, 2026 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | -4.71% | 364,100 |
| Jun 18, 2026 | 171.00 | 172.00 | 165.00 | 170.00 | 170.00 | - | 401,600 |
| Jun 17, 2026 | 175.00 | 177.00 | 170.00 | 170.00 | 170.00 | -0.58% | 376,600 |
| Jun 16, 2026 | 178.00 | 178.00 | 163.00 | 171.00 | 171.00 | -4.47% | 839,400 |
| Jun 15, 2026 | 187.00 | 188.00 | 178.00 | 179.00 | 179.00 | -3.24% | 527,900 |
| Jun 12, 2026 | 183.00 | 191.00 | 180.00 | 185.00 | 185.00 | 1.65% | 466,500 |
| Jun 11, 2026 | 182.00 | 183.00 | 177.00 | 182.00 | 182.00 | -2.67% | 484,300 |
| Jun 10, 2026 | 188.00 | 188.00 | 180.00 | 187.00 | 187.00 | 0.54% | 485,700 |
| Jun 9, 2026 | 189.00 | 190.00 | 184.00 | 186.00 | 186.00 | - | 448,300 |
| Jun 8, 2026 | 193.00 | 194.00 | 184.00 | 186.00 | 186.00 | -7.00% | 959,800 |
| Jun 5, 2026 | 198.00 | 206.00 | 198.00 | 200.00 | 200.00 | 2.56% | 842,900 |
| Jun 4, 2026 | 197.00 | 201.00 | 193.00 | 195.00 | 195.00 | -2.99% | 619,600 |
| Jun 3, 2026 | 196.00 | 203.00 | 188.00 | 201.00 | 201.00 | 0.50% | 902,300 |
| Jun 2, 2026 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -1.96% | 811,600 |
| Jun 1, 2026 | 213.00 | 215.00 | 202.00 | 204.00 | 204.00 | -4.67% | 857,000 |
| May 29, 2026 | 214.00 | 221.00 | 212.00 | 214.00 | 214.00 | 0.47% | 469,600 |
| May 28, 2026 | 209.00 | 216.00 | 202.00 | 213.00 | 213.00 | 1.91% | 684,500 |
| May 27, 2026 | 220.00 | 220.00 | 206.00 | 209.00 | 209.00 | -5.00% | 1,175,400 |
| May 26, 2026 | 240.00 | 242.00 | 217.00 | 220.00 | 220.00 | -6.38% | 1,245,000 |
| May 25, 2026 | 237.00 | 242.00 | 230.00 | 235.00 | 235.00 | 1.73% | 732,600 |
| May 22, 2026 | 246.00 | 248.00 | 223.00 | 231.00 | 231.00 | -6.85% | 1,857,400 |
| May 21, 2026 | 257.00 | 262.00 | 240.00 | 248.00 | 248.00 | -2.75% | 850,500 |
| May 20, 2026 | 259.00 | 265.00 | 242.00 | 255.00 | 255.00 | -6.59% | 1,784,700 |