en Inc. (TYO:4849)
Japan · Delayed Price · Currency is JPY 1,498.00
+27.00 (1.84%)
Aug 18, 2026, 3:30 PM JST
en Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,471.00 | 1,478.00 | 1,457.00 | 1,471.00 | - | - | 57,000 |
| Aug 17, 2026 | 1,465.00 | 1,510.00 | 1,458.00 | 1,471.00 | 1,471.00 | -1.61% | 256,400 |
| Aug 14, 2026 | 1,436.00 | 1,500.00 | 1,416.00 | 1,495.00 | 1,495.00 | 4.47% | 384,000 |
| Aug 13, 2026 | 1,423.00 | 1,434.00 | 1,391.00 | 1,431.00 | 1,431.00 | -0.76% | 227,900 |
| Aug 12, 2026 | 1,448.00 | 1,482.00 | 1,428.00 | 1,442.00 | 1,442.00 | -0.48% | 305,000 |
| Aug 10, 2026 | 1,379.00 | 1,468.00 | 1,359.00 | 1,449.00 | 1,449.00 | 7.17% | 463,900 |
| Aug 7, 2026 | 1,359.00 | 1,408.00 | 1,331.00 | 1,352.00 | 1,352.00 | 5.79% | 388,500 |
| Aug 6, 2026 | 1,273.00 | 1,287.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.47% | 172,600 |
| Aug 5, 2026 | 1,283.00 | 1,289.00 | 1,264.00 | 1,272.00 | 1,272.00 | 1.19% | 202,700 |
| Aug 4, 2026 | 1,259.00 | 1,272.00 | 1,241.00 | 1,257.00 | 1,257.00 | -0.16% | 211,400 |
| Aug 3, 2026 | 1,292.00 | 1,292.00 | 1,241.00 | 1,259.00 | 1,259.00 | -1.87% | 250,100 |
| Jul 31, 2026 | 1,316.00 | 1,325.00 | 1,274.00 | 1,283.00 | 1,283.00 | -3.39% | 169,200 |
| Jul 30, 2026 | 1,330.00 | 1,335.00 | 1,313.00 | 1,328.00 | 1,328.00 | -0.15% | 202,800 |
| Jul 29, 2026 | 1,330.00 | 1,344.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1.84% | 218,200 |
| Jul 28, 2026 | 1,303.00 | 1,323.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.69% | 164,200 |
| Jul 27, 2026 | 1,267.00 | 1,305.00 | 1,267.00 | 1,297.00 | 1,297.00 | 3.18% | 161,400 |
| Jul 24, 2026 | 1,230.00 | 1,259.00 | 1,222.00 | 1,257.00 | 1,257.00 | 1.62% | 132,300 |
| Jul 23, 2026 | 1,235.00 | 1,245.00 | 1,229.00 | 1,237.00 | 1,237.00 | -0.40% | 130,400 |
| Jul 22, 2026 | 1,240.00 | 1,243.00 | 1,223.00 | 1,242.00 | 1,242.00 | -1.74% | 175,800 |
| Jul 21, 2026 | 1,262.00 | 1,283.00 | 1,262.00 | 1,264.00 | 1,264.00 | 0.16% | 160,500 |
| Jul 17, 2026 | 1,253.00 | 1,279.00 | 1,244.00 | 1,262.00 | 1,262.00 | 1.45% | 159,500 |
| Jul 16, 2026 | 1,238.00 | 1,256.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.06% | 140,400 |
| Jul 15, 2026 | 1,250.00 | 1,257.00 | 1,221.00 | 1,231.00 | 1,231.00 | -0.49% | 136,900 |
| Jul 14, 2026 | 1,231.00 | 1,256.00 | 1,216.00 | 1,237.00 | 1,237.00 | 1.14% | 173,700 |
| Jul 13, 2026 | 1,229.00 | 1,241.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.58% | 180,300 |
| Jul 10, 2026 | 1,215.00 | 1,226.00 | 1,179.00 | 1,216.00 | 1,216.00 | 2.10% | 217,500 |
| Jul 9, 2026 | 1,197.00 | 1,206.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.50% | 140,500 |
| Jul 8, 2026 | 1,197.00 | 1,207.00 | 1,186.00 | 1,197.00 | 1,197.00 | 1.53% | 171,400 |
| Jul 7, 2026 | 1,179.00 | 1,198.00 | 1,179.00 | 1,179.00 | 1,179.00 | - | 164,700 |
| Jul 6, 2026 | 1,160.00 | 1,188.00 | 1,154.00 | 1,179.00 | 1,179.00 | 2.34% | 123,800 |
| Jul 3, 2026 | 1,163.00 | 1,173.00 | 1,146.00 | 1,152.00 | 1,152.00 | 0.44% | 152,000 |
| Jul 2, 2026 | 1,154.00 | 1,171.00 | 1,143.00 | 1,147.00 | 1,147.00 | 2.05% | 216,400 |
| Jul 1, 2026 | 1,136.00 | 1,146.00 | 1,115.00 | 1,124.00 | 1,124.00 | -1.06% | 183,800 |
| Jun 30, 2026 | 1,150.00 | 1,150.00 | 1,128.00 | 1,136.00 | 1,136.00 | -0.18% | 115,000 |
| Jun 29, 2026 | 1,120.00 | 1,151.00 | 1,114.00 | 1,138.00 | 1,138.00 | 3.55% | 149,900 |
| Jun 26, 2026 | 1,100.00 | 1,111.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.63% | 138,100 |
| Jun 25, 2026 | 1,116.00 | 1,127.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.07% | 144,200 |
| Jun 24, 2026 | 1,137.00 | 1,145.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.67% | 136,600 |
| Jun 23, 2026 | 1,128.00 | 1,149.00 | 1,112.00 | 1,137.00 | 1,137.00 | -0.70% | 145,000 |
| Jun 22, 2026 | 1,151.00 | 1,156.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.55% | 98,700 |
| Jun 19, 2026 | 1,152.00 | 1,163.00 | 1,130.00 | 1,163.00 | 1,163.00 | 1.48% | 171,000 |
| Jun 18, 2026 | 1,154.00 | 1,173.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.46% | 114,000 |
| Jun 17, 2026 | 1,182.00 | 1,188.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.34% | 61,700 |
| Jun 16, 2026 | 1,160.00 | 1,173.00 | 1,153.00 | 1,167.00 | 1,167.00 | -1.52% | 130,000 |
| Jun 15, 2026 | 1,183.00 | 1,194.00 | 1,178.00 | 1,185.00 | 1,185.00 | 0.17% | 104,100 |
| Jun 12, 2026 | 1,200.00 | 1,204.00 | 1,174.00 | 1,183.00 | 1,183.00 | -1.58% | 129,800 |
| Jun 11, 2026 | 1,226.00 | 1,226.00 | 1,190.00 | 1,202.00 | 1,202.00 | -1.64% | 85,100 |
| Jun 10, 2026 | 1,225.00 | 1,234.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.08% | 102,200 |
| Jun 9, 2026 | 1,208.00 | 1,235.00 | 1,197.00 | 1,223.00 | 1,223.00 | 1.41% | 146,600 |
| Jun 8, 2026 | 1,217.00 | 1,236.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.90% | 111,800 |