en Inc. (TYO:4849)
Japan · Delayed Price · Currency is JPY 1,242.00
-2.00 (-0.16%)
May 27, 2026, 3:30 PM JST
en Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,247.00 | 1,249.00 | 1,229.00 | 1,242.00 | 1,242.00 | -0.16% | 163,400 |
| May 26, 2026 | 1,245.00 | 1,252.00 | 1,239.00 | 1,244.00 | 1,244.00 | 0.08% | 184,400 |
| May 25, 2026 | 1,267.00 | 1,267.00 | 1,225.00 | 1,243.00 | 1,243.00 | -2.28% | 150,700 |
| May 22, 2026 | 1,233.00 | 1,279.00 | 1,227.00 | 1,272.00 | 1,272.00 | 3.00% | 182,300 |
| May 21, 2026 | 1,228.00 | 1,250.00 | 1,213.00 | 1,235.00 | 1,235.00 | 1.06% | 141,000 |
| May 20, 2026 | 1,240.00 | 1,275.00 | 1,204.00 | 1,222.00 | 1,222.00 | -1.61% | 224,000 |
| May 19, 2026 | 1,277.00 | 1,294.00 | 1,240.00 | 1,242.00 | 1,242.00 | -2.28% | 229,300 |
| May 18, 2026 | 1,197.00 | 1,286.00 | 1,196.00 | 1,271.00 | 1,271.00 | 7.99% | 501,300 |
| May 15, 2026 | 1,165.00 | 1,177.00 | 1,135.00 | 1,177.00 | 1,177.00 | 5.09% | 600,700 |
| May 14, 2026 | 1,136.00 | 1,137.00 | 1,104.00 | 1,120.00 | 1,120.00 | -1.93% | 129,300 |
| May 13, 2026 | 1,157.00 | 1,157.00 | 1,134.00 | 1,142.00 | 1,142.00 | -0.87% | 124,500 |
| May 12, 2026 | 1,170.00 | 1,181.00 | 1,145.00 | 1,152.00 | 1,152.00 | -1.12% | 210,200 |
| May 11, 2026 | 1,110.00 | 1,195.00 | 1,104.00 | 1,165.00 | 1,165.00 | 4.77% | 728,100 |
| May 8, 2026 | 1,097.00 | 1,122.00 | 1,087.00 | 1,112.00 | 1,112.00 | 1.55% | 154,200 |
| May 7, 2026 | 1,105.00 | 1,108.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.18% | 132,500 |
| May 1, 2026 | 1,089.00 | 1,099.00 | 1,075.00 | 1,093.00 | 1,093.00 | -0.09% | 129,800 |
| Apr 30, 2026 | 1,090.00 | 1,101.00 | 1,082.00 | 1,094.00 | 1,094.00 | -1.71% | 142,600 |
| Apr 28, 2026 | 1,107.00 | 1,114.00 | 1,098.00 | 1,113.00 | 1,113.00 | 1.55% | 157,000 |
| Apr 27, 2026 | 1,100.00 | 1,107.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.45% | 135,000 |
| Apr 24, 2026 | 1,095.00 | 1,107.00 | 1,090.00 | 1,101.00 | 1,101.00 | - | 158,200 |
| Apr 23, 2026 | 1,095.00 | 1,102.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.27% | 154,500 |
| Apr 22, 2026 | 1,104.00 | 1,109.00 | 1,099.00 | 1,104.00 | 1,104.00 | - | 128,200 |
| Apr 21, 2026 | 1,133.00 | 1,139.00 | 1,103.00 | 1,104.00 | 1,104.00 | -2.73% | 113,500 |
| Apr 20, 2026 | 1,134.00 | 1,144.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.09% | 97,500 |
| Apr 17, 2026 | 1,133.00 | 1,145.00 | 1,125.00 | 1,134.00 | 1,134.00 | 1.07% | 139,700 |
| Apr 16, 2026 | 1,145.00 | 1,153.00 | 1,118.00 | 1,122.00 | 1,122.00 | -1.49% | 166,600 |
| Apr 15, 2026 | 1,161.00 | 1,167.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.44% | 111,400 |
| Apr 14, 2026 | 1,155.00 | 1,157.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.70% | 112,000 |
| Apr 13, 2026 | 1,140.00 | 1,142.00 | 1,120.00 | 1,136.00 | 1,136.00 | -0.61% | 115,300 |
| Apr 10, 2026 | 1,168.00 | 1,175.00 | 1,137.00 | 1,143.00 | 1,143.00 | -2.89% | 180,500 |
| Apr 9, 2026 | 1,194.00 | 1,200.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 119,600 |
| Apr 8, 2026 | 1,186.00 | 1,200.00 | 1,178.00 | 1,200.00 | 1,200.00 | 1.87% | 141,300 |
| Apr 7, 2026 | 1,176.00 | 1,191.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.77% | 97,600 |
| Apr 6, 2026 | 1,150.00 | 1,173.00 | 1,140.00 | 1,169.00 | 1,169.00 | 1.65% | 105,500 |
| Apr 3, 2026 | 1,129.00 | 1,155.00 | 1,123.00 | 1,150.00 | 1,150.00 | 2.22% | 147,000 |
| Apr 2, 2026 | 1,126.00 | 1,147.00 | 1,118.00 | 1,125.00 | 1,125.00 | -1.14% | 131,800 |
| Apr 1, 2026 | 1,130.00 | 1,140.00 | 1,122.00 | 1,138.00 | 1,138.00 | 2.34% | 138,800 |
| Mar 31, 2026 | 1,115.00 | 1,135.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.72% | 145,300 |
| Mar 30, 2026 | 1,068.00 | 1,104.00 | 1,064.00 | 1,104.00 | 1,104.00 | -0.84% | 333,200 |
| Mar 27, 2026 | 1,125.00 | 1,147.00 | 1,124.00 | 1,146.00 | 1,113.30 | 1.87% | 243,400 |
| Mar 26, 2026 | 1,158.00 | 1,158.00 | 1,118.00 | 1,125.00 | 1,092.90 | -3.18% | 158,200 |
| Mar 25, 2026 | 1,174.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,128.84 | 1.48% | 192,300 |
| Mar 24, 2026 | 1,146.00 | 1,163.00 | 1,135.00 | 1,145.00 | 1,112.33 | 4.00% | 262,000 |
| Mar 23, 2026 | 1,107.00 | 1,118.00 | 1,088.00 | 1,101.00 | 1,069.58 | -1.96% | 315,400 |
| Mar 19, 2026 | 1,153.00 | 1,182.00 | 1,123.00 | 1,123.00 | 1,090.96 | -4.83% | 441,000 |
| Mar 18, 2026 | 1,184.00 | 1,194.00 | 1,178.00 | 1,180.00 | 1,146.33 | -0.08% | 208,200 |
| Mar 17, 2026 | 1,201.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,147.30 | -1.34% | 173,700 |
| Mar 16, 2026 | 1,198.00 | 1,215.00 | 1,191.00 | 1,197.00 | 1,162.84 | 0.50% | 185,400 |
| Mar 13, 2026 | 1,167.00 | 1,196.00 | 1,165.00 | 1,191.00 | 1,157.02 | 0.76% | 180,000 |
| Mar 12, 2026 | 1,167.00 | 1,187.00 | 1,162.00 | 1,182.00 | 1,148.27 | -1.17% | 169,100 |