en Inc. (TYO:4849)
Japan · Delayed Price · Currency is JPY 1,095.00
+2.00 (0.18%)
May 7, 2026, 3:30 PM JST
en Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.66% | 333,200 |
| Mar 27, 2026 | 1,125.00 | 1,147.00 | 1,124.00 | 1,146.00 | 1,122.00 | 1.87% | 243,400 |
| Mar 26, 2026 | 1,158.00 | 1,158.00 | 1,118.00 | 1,125.00 | 1,101.44 | -3.18% | 158,200 |
| Mar 25, 2026 | 1,174.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,137.66 | 1.48% | 192,300 |
| Mar 24, 2026 | 1,146.00 | 1,163.00 | 1,135.00 | 1,145.00 | 1,121.02 | 4.00% | 262,000 |
| Mar 23, 2026 | 1,107.00 | 1,118.00 | 1,088.00 | 1,101.00 | 1,077.94 | -1.96% | 315,400 |
| Mar 19, 2026 | 1,153.00 | 1,182.00 | 1,123.00 | 1,123.00 | 1,099.48 | -4.83% | 441,000 |
| Mar 18, 2026 | 1,184.00 | 1,194.00 | 1,178.00 | 1,180.00 | 1,155.29 | -0.08% | 208,200 |
| Mar 17, 2026 | 1,201.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,156.27 | -1.34% | 173,700 |
| Mar 16, 2026 | 1,198.00 | 1,215.00 | 1,191.00 | 1,197.00 | 1,171.93 | 0.50% | 185,400 |
| Mar 13, 2026 | 1,167.00 | 1,196.00 | 1,165.00 | 1,191.00 | 1,166.06 | 0.76% | 180,000 |
| Mar 12, 2026 | 1,167.00 | 1,187.00 | 1,162.00 | 1,182.00 | 1,157.25 | -1.17% | 169,100 |
| Mar 11, 2026 | 1,188.00 | 1,207.00 | 1,186.00 | 1,196.00 | 1,170.95 | -0.17% | 194,700 |
| Mar 10, 2026 | 1,194.00 | 1,214.00 | 1,184.00 | 1,198.00 | 1,172.91 | 2.04% | 236,800 |
| Mar 9, 2026 | 1,162.00 | 1,180.00 | 1,155.00 | 1,174.00 | 1,149.41 | -1.51% | 233,700 |
| Mar 6, 2026 | 1,173.00 | 1,196.00 | 1,161.00 | 1,192.00 | 1,167.04 | 2.05% | 168,400 |
| Mar 5, 2026 | 1,162.00 | 1,178.00 | 1,147.00 | 1,168.00 | 1,143.54 | 2.10% | 280,200 |
| Mar 4, 2026 | 1,150.00 | 1,155.00 | 1,131.00 | 1,144.00 | 1,120.04 | - | 339,700 |
| Mar 3, 2026 | 1,170.00 | 1,171.00 | 1,140.00 | 1,144.00 | 1,120.04 | -3.54% | 439,200 |
| Mar 2, 2026 | 1,220.00 | 1,222.00 | 1,181.00 | 1,186.00 | 1,161.16 | -4.43% | 264,000 |
| Feb 27, 2026 | 1,246.00 | 1,253.00 | 1,223.00 | 1,241.00 | 1,215.01 | 2.06% | 311,800 |
| Feb 26, 2026 | 1,185.00 | 1,232.00 | 1,182.00 | 1,216.00 | 1,190.53 | 4.11% | 419,900 |
| Feb 25, 2026 | 1,142.00 | 1,185.00 | 1,142.00 | 1,168.00 | 1,143.54 | 1.57% | 383,500 |
| Feb 24, 2026 | 1,188.00 | 1,194.00 | 1,144.00 | 1,150.00 | 1,125.92 | -4.56% | 394,000 |
| Feb 20, 2026 | 1,224.00 | 1,247.00 | 1,195.00 | 1,205.00 | 1,179.76 | -3.75% | 344,100 |
| Feb 19, 2026 | 1,240.00 | 1,258.00 | 1,233.00 | 1,252.00 | 1,225.78 | 1.79% | 267,000 |