en Inc. (TYO:4849)
Japan · Delayed Price · Currency is JPY 1,751.00
-101.00 (-5.45%)
Nov 6, 2026, 3:30 PM JST
en Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,817.00 | 1,840.00 | 1,740.00 | 1,751.00 | 1,751.00 | -5.45% | 180,000 |
| Nov 5, 2026 | 1,783.00 | 1,867.00 | 1,767.00 | 1,852.00 | 1,852.00 | 6.25% | 230,300 |
| Nov 4, 2026 | 1,735.00 | 1,773.00 | 1,731.00 | 1,743.00 | 1,743.00 | -0.11% | 145,500 |
| Nov 2, 2026 | 1,768.00 | 1,780.00 | 1,745.00 | 1,745.00 | 1,745.00 | -3.48% | 119,000 |
| Oct 30, 2026 | 1,754.00 | 1,808.00 | 1,742.00 | 1,808.00 | 1,808.00 | 3.73% | 202,100 |
| Oct 29, 2026 | 1,780.00 | 1,780.00 | 1,713.00 | 1,743.00 | 1,743.00 | -2.63% | 641,100 |
| Oct 28, 2026 | 1,819.00 | 1,824.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.59% | 193,400 |
| Oct 27, 2026 | 1,810.00 | 1,843.00 | 1,788.00 | 1,819.00 | 1,819.00 | -0.11% | 202,900 |
| Oct 26, 2026 | 1,855.00 | 1,855.00 | 1,813.00 | 1,821.00 | 1,821.00 | -1.57% | 154,900 |
| Oct 23, 2026 | 1,887.00 | 1,891.00 | 1,839.00 | 1,850.00 | 1,850.00 | -0.43% | 162,100 |
| Oct 22, 2026 | 1,842.00 | 1,884.00 | 1,841.00 | 1,858.00 | 1,858.00 | 1.14% | 165,700 |
| Oct 21, 2026 | 1,872.00 | 1,872.00 | 1,827.00 | 1,837.00 | 1,837.00 | -1.08% | 167,800 |
| Oct 20, 2026 | 1,881.00 | 1,884.00 | 1,846.00 | 1,857.00 | 1,857.00 | -1.85% | 165,900 |
| Oct 19, 2026 | 1,882.00 | 1,916.00 | 1,877.00 | 1,892.00 | 1,892.00 | -0.42% | 202,600 |
| Oct 16, 2026 | 1,875.00 | 1,946.00 | 1,868.00 | 1,900.00 | 1,900.00 | 2.10% | 192,600 |
| Oct 15, 2026 | 1,842.00 | 1,861.00 | 1,835.00 | 1,861.00 | 1,861.00 | 0.81% | 316,100 |
| Oct 14, 2026 | 1,826.00 | 1,854.00 | 1,812.00 | 1,846.00 | 1,846.00 | 1.88% | 193,900 |
| Oct 13, 2026 | 1,850.00 | 1,850.00 | 1,793.00 | 1,812.00 | 1,812.00 | -1.41% | 293,600 |
| Oct 9, 2026 | 1,798.00 | 1,838.00 | 1,782.00 | 1,838.00 | 1,838.00 | 3.61% | 171,600 |
| Oct 8, 2026 | 1,763.00 | 1,803.00 | 1,760.00 | 1,774.00 | 1,774.00 | 2.96% | 301,200 |
| Oct 7, 2026 | 1,741.00 | 1,752.00 | 1,709.00 | 1,723.00 | 1,723.00 | -1.49% | 171,900 |
| Oct 6, 2026 | 1,740.00 | 1,752.00 | 1,718.00 | 1,749.00 | 1,749.00 | 1.39% | 190,000 |
| Oct 5, 2026 | 1,740.00 | 1,748.00 | 1,707.00 | 1,725.00 | 1,725.00 | -1.71% | 304,200 |
| Oct 2, 2026 | 1,706.00 | 1,765.00 | 1,700.00 | 1,755.00 | 1,755.00 | 0.86% | 266,100 |
| Oct 1, 2026 | 1,750.00 | 1,759.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.40% | 347,900 |
| Sep 30, 2026 | 1,750.00 | 1,765.00 | 1,731.00 | 1,747.00 | 1,747.00 | -0.80% | 363,300 |
| Sep 29, 2026 | 1,758.00 | 1,765.00 | 1,689.00 | 1,761.00 | 1,761.00 | 0.63% | 394,200 |
| Sep 28, 2026 | 1,714.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.33% | 440,900 |
| Sep 25, 2026 | 1,713.00 | 1,756.00 | 1,710.00 | 1,727.00 | 1,727.00 | 0.82% | 394,700 |
| Sep 24, 2026 | 1,707.00 | 1,733.00 | 1,702.00 | 1,713.00 | 1,713.00 | -1.04% | 397,600 |
| Sep 18, 2026 | 1,727.00 | 1,746.00 | 1,684.00 | 1,731.00 | 1,731.00 | -0.40% | 314,100 |
| Sep 17, 2026 | 1,721.00 | 1,752.00 | 1,713.00 | 1,738.00 | 1,738.00 | 0.99% | 394,400 |
| Sep 16, 2026 | 1,695.00 | 1,721.00 | 1,679.00 | 1,721.00 | 1,721.00 | 2.26% | 369,700 |
| Sep 15, 2026 | 1,675.00 | 1,683.00 | 1,647.00 | 1,683.00 | 1,683.00 | 2.12% | 370,500 |
| Sep 14, 2026 | 1,606.00 | 1,653.00 | 1,603.00 | 1,648.00 | 1,648.00 | 2.81% | 348,500 |
| Sep 11, 2026 | 1,561.00 | 1,626.00 | 1,561.00 | 1,603.00 | 1,603.00 | 1.97% | 522,000 |
| Sep 10, 2026 | 1,539.00 | 1,597.00 | 1,530.00 | 1,572.00 | 1,572.00 | 2.48% | 287,900 |
| Sep 9, 2026 | 1,550.00 | 1,574.00 | 1,524.00 | 1,534.00 | 1,534.00 | -1.92% | 283,200 |
| Sep 8, 2026 | 1,599.00 | 1,604.00 | 1,562.00 | 1,564.00 | 1,564.00 | -0.13% | 270,500 |
| Sep 7, 2026 | 1,632.00 | 1,632.00 | 1,559.00 | 1,566.00 | 1,566.00 | -4.45% | 339,500 |
| Sep 4, 2026 | 1,645.00 | 1,661.00 | 1,626.00 | 1,639.00 | 1,639.00 | 1.05% | 267,500 |
| Sep 3, 2026 | 1,650.00 | 1,653.00 | 1,610.00 | 1,622.00 | 1,622.00 | -1.93% | 255,900 |
| Sep 2, 2026 | 1,672.00 | 1,681.00 | 1,651.00 | 1,654.00 | 1,654.00 | -1.08% | 418,900 |
| Sep 1, 2026 | 1,700.00 | 1,711.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.94% | 327,200 |
| Aug 31, 2026 | 1,665.00 | 1,715.00 | 1,660.00 | 1,705.00 | 1,705.00 | 2.22% | 376,700 |
| Aug 28, 2026 | 1,664.00 | 1,690.00 | 1,661.00 | 1,668.00 | 1,668.00 | 0.48% | 206,500 |
| Aug 27, 2026 | 1,650.00 | 1,688.00 | 1,624.00 | 1,660.00 | 1,660.00 | -1.31% | 416,300 |
| Aug 26, 2026 | 1,671.00 | 1,686.00 | 1,667.00 | 1,682.00 | 1,682.00 | 0.66% | 269,300 |
| Aug 25, 2026 | 1,693.00 | 1,706.00 | 1,659.00 | 1,671.00 | 1,671.00 | -0.83% | 334,700 |
| Aug 24, 2026 | 1,634.00 | 1,696.00 | 1,616.00 | 1,685.00 | 1,685.00 | 5.71% | 461,100 |