Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-10.00 (-0.32%)
Mar 6, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,110.003,180.003,060.003,160.003,160.00-0.32%29,700
Mar 5, 20263,110.003,265.003,080.003,170.003,170.007.35%82,300
Mar 4, 20263,090.003,150.002,905.002,953.002,953.00-8.15%115,800
Mar 3, 20263,260.003,340.003,195.003,215.003,215.00-1.83%56,600
Mar 2, 20263,325.003,355.003,265.003,275.003,275.00-3.53%42,500
Feb 27, 20263,230.003,400.003,215.003,395.003,395.003.82%30,300
Feb 26, 20263,400.003,400.003,255.003,270.003,270.00-2.97%52,600
Feb 25, 20263,280.003,420.003,260.003,370.003,370.003.06%84,000
Feb 24, 20263,115.003,295.003,100.003,270.003,270.007.39%125,500
Feb 20, 20263,045.003,075.002,981.003,045.003,045.00-1.30%28,600
Feb 19, 20263,130.003,130.003,030.003,085.003,085.00-0.32%36,300
Feb 18, 20263,000.003,095.003,000.003,095.003,095.003.51%46,700
Feb 17, 20262,937.002,990.002,891.002,990.002,990.001.60%44,100
Feb 16, 20262,844.002,943.002,844.002,943.002,943.002.54%32,900
Feb 13, 20262,933.002,933.002,825.002,870.002,870.00-2.45%44,800
Feb 12, 20262,797.002,949.002,796.002,942.002,942.005.15%61,200
Feb 10, 20262,783.002,894.002,783.002,798.002,798.00-0.07%67,700
Feb 9, 20262,935.002,965.002,777.002,800.002,800.00-4.47%175,500
Feb 6, 20262,599.002,970.002,480.002,931.002,931.0012.95%333,700
Feb 5, 20262,543.002,595.002,526.002,595.002,595.002.29%45,200
Feb 4, 20262,482.002,554.002,466.002,537.002,537.002.09%33,600
Feb 3, 20262,454.002,499.002,454.002,485.002,485.002.39%16,700
Feb 2, 20262,428.002,514.002,403.002,427.002,427.00-0.16%50,000
Jan 30, 20262,408.002,446.002,400.002,431.002,431.000.50%18,800
Jan 29, 20262,444.002,444.002,399.002,419.002,419.00-1.02%38,900
Jan 28, 20262,482.002,482.002,425.002,444.002,444.00-1.53%37,600
Jan 27, 20262,466.002,524.002,425.002,482.002,482.001.22%50,600
Jan 26, 20262,510.002,563.002,413.002,452.002,452.00-6.77%196,200
Jan 23, 20262,599.002,630.002,547.002,630.002,630.001.70%34,800
Jan 22, 20262,446.002,593.002,446.002,586.002,586.006.95%39,300
Jan 21, 20262,430.002,467.002,418.002,418.002,418.00-2.42%18,900
Jan 20, 20262,533.002,533.002,459.002,478.002,478.00-1.16%37,700
Jan 19, 20262,452.002,520.002,442.002,507.002,507.002.24%47,100
Jan 16, 20262,420.002,470.002,395.002,452.002,452.001.32%28,000
Jan 15, 20262,403.002,428.002,384.002,420.002,420.000.46%18,800
Jan 14, 20262,390.002,423.002,383.002,409.002,409.000.33%26,900
Jan 13, 20262,406.002,430.002,400.002,401.002,401.00-0.12%25,000
Jan 9, 20262,353.002,409.002,353.002,404.002,404.001.65%32,500
Jan 8, 20262,373.002,397.002,348.002,365.002,365.00-0.34%21,900
Jan 7, 20262,334.002,406.002,334.002,373.002,373.000.04%38,300
Jan 6, 20262,369.002,384.002,325.002,372.002,372.00-0.50%96,800
Jan 5, 20262,390.002,417.002,360.002,384.002,384.00-0.54%35,700
Dec 30, 20252,435.002,435.002,386.002,397.002,397.00-1.56%32,600
Dec 29, 20252,445.002,462.002,430.002,435.002,435.00-0.37%23,500
Dec 26, 20252,431.002,470.002,431.002,444.002,444.000.25%30,700
Dec 25, 20252,426.002,461.002,413.002,438.002,438.001.12%26,500
Dec 24, 20252,433.002,466.002,401.002,411.002,411.00-0.94%33,100
Dec 23, 20252,468.002,486.002,430.002,434.002,434.00-0.65%35,400
Dec 22, 20252,353.002,460.002,335.002,450.002,450.005.11%76,900
Dec 19, 20252,332.002,367.002,331.002,331.002,331.000.26%30,200