ENECHANGE Ltd. (TYO:4169)
Japan · Delayed Price · Currency is JPY 213.00
+4.00 (1.91%)
May 28, 2026, 3:30 PM JST
ENECHANGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 209.00 | 216.00 | 202.00 | 204.00 | - | -2.39% | 510,700 |
| 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 |
| May 19, 2026 | 288.00 | 291.00 | 270.00 | 273.00 | 273.00 | -2.85% | 1,041,300 |
| May 18, 2026 | 300.00 | 305.00 | 279.00 | 281.00 | 281.00 | -4.42% | 1,059,800 |
| May 15, 2026 | 359.00 | 370.00 | 276.00 | 294.00 | 294.00 | -17.18% | 2,853,200 |
| May 14, 2026 | 363.00 | 363.00 | 347.00 | 355.00 | 355.00 | -2.20% | 628,300 |
| May 13, 2026 | 355.00 | 370.00 | 352.00 | 363.00 | 363.00 | 2.25% | 603,100 |
| May 12, 2026 | 378.00 | 381.00 | 351.00 | 355.00 | 355.00 | -7.31% | 919,600 |
| May 11, 2026 | 375.00 | 386.00 | 362.00 | 383.00 | 383.00 | 0.52% | 1,188,700 |
| May 8, 2026 | 347.00 | 390.00 | 344.00 | 381.00 | 381.00 | 12.06% | 2,619,200 |
| May 7, 2026 | 329.00 | 340.00 | 316.00 | 340.00 | 340.00 | 2.72% | 854,100 |
| May 1, 2026 | 305.00 | 335.00 | 303.00 | 331.00 | 331.00 | 7.82% | 1,583,900 |
| Apr 30, 2026 | 316.00 | 317.00 | 300.00 | 307.00 | 307.00 | -2.54% | 1,022,900 |
| Apr 28, 2026 | 315.00 | 322.00 | 310.00 | 315.00 | 315.00 | 2.27% | 872,000 |
| Apr 27, 2026 | 331.00 | 332.00 | 305.00 | 308.00 | 308.00 | -7.51% | 1,738,000 |
| Apr 24, 2026 | 313.00 | 345.00 | 313.00 | 333.00 | 333.00 | 6.73% | 2,378,900 |
| Apr 23, 2026 | 311.00 | 323.00 | 299.00 | 312.00 | 312.00 | -0.64% | 1,155,200 |
| Apr 22, 2026 | 303.00 | 325.00 | 297.00 | 314.00 | 314.00 | 3.63% | 1,590,300 |
| Apr 21, 2026 | 305.00 | 306.00 | 299.00 | 303.00 | 303.00 | 0.66% | 556,900 |
| Apr 20, 2026 | 301.00 | 308.00 | 295.00 | 301.00 | 301.00 | -0.99% | 860,100 |
| Apr 17, 2026 | 308.00 | 315.00 | 302.00 | 304.00 | 304.00 | -2.25% | 831,600 |
| Apr 16, 2026 | 327.00 | 332.00 | 309.00 | 311.00 | 311.00 | -3.72% | 978,400 |
| Apr 15, 2026 | 319.00 | 334.00 | 319.00 | 323.00 | 323.00 | 1.89% | 1,403,400 |
| Apr 14, 2026 | 313.00 | 319.00 | 306.00 | 317.00 | 317.00 | 2.59% | 906,500 |
| Apr 13, 2026 | 288.00 | 311.00 | 282.00 | 309.00 | 309.00 | 7.67% | 1,086,800 |
| Apr 10, 2026 | 302.00 | 302.00 | 282.00 | 287.00 | 287.00 | -5.28% | 910,600 |
| Apr 9, 2026 | 309.00 | 313.00 | 292.00 | 303.00 | 303.00 | -2.26% | 1,129,500 |
| Apr 8, 2026 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | 1.97% | 1,466,900 |
| Apr 7, 2026 | 316.00 | 330.00 | 300.00 | 304.00 | 304.00 | -3.18% | 1,900,000 |
| Apr 6, 2026 | 310.00 | 319.00 | 303.00 | 314.00 | 314.00 | -0.95% | 1,761,100 |
| Apr 3, 2026 | 297.00 | 336.00 | 295.00 | 317.00 | 317.00 | 8.56% | 5,058,600 |
| Apr 2, 2026 | 292.00 | 302.00 | 283.00 | 292.00 | 292.00 | 1.39% | 2,153,400 |
| Apr 1, 2026 | 275.00 | 289.00 | 272.00 | 288.00 | 288.00 | 6.27% | 1,419,100 |
| Mar 31, 2026 | 264.00 | 279.00 | 262.00 | 271.00 | 271.00 | 1.88% | 946,000 |
| Mar 30, 2026 | 277.00 | 279.00 | 257.00 | 266.00 | 266.00 | -3.62% | 1,658,900 |
| Mar 27, 2026 | 253.00 | 304.00 | 250.00 | 276.00 | 276.00 | 9.09% | 5,037,800 |
| 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 |