Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
2,630.00
+44.00 (1.70%)
Jan 23, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,364.002,364.002,314.002,325.002,325.000.48%31,600
Dec 17, 20252,303.002,333.002,281.002,314.002,314.000.48%33,000
Dec 16, 20252,349.002,349.002,285.002,303.002,303.00-2.33%38,900
Dec 15, 20252,346.002,366.002,326.002,358.002,358.00-1.26%44,100
Dec 12, 20252,357.002,388.002,326.002,388.002,388.002.36%36,200
Dec 11, 20252,401.002,405.002,310.002,333.002,333.00-3.15%84,100
Dec 10, 20252,350.002,432.002,318.002,409.002,409.003.70%94,600
Dec 9, 20252,325.002,325.002,263.002,323.002,323.000.39%49,100
Dec 8, 20252,228.002,325.002,222.002,314.002,314.006.24%85,400
Dec 5, 20252,160.002,185.002,134.002,178.002,178.000.74%36,200
Dec 4, 20252,133.002,175.002,131.002,162.002,162.00-0.28%30,000
Dec 3, 20252,098.002,173.002,098.002,168.002,168.003.34%50,700
Dec 2, 20252,092.002,109.002,038.002,098.002,098.00-0.24%64,900
Dec 1, 20252,150.002,154.002,103.002,103.002,103.00-1.96%30,900
Nov 28, 20252,109.002,149.002,103.002,145.002,145.002.14%35,100
Nov 27, 20252,069.002,110.002,052.002,100.002,100.001.30%67,700
Nov 26, 20252,054.002,089.002,035.002,073.002,073.001.02%27,200
Nov 25, 20252,105.002,115.002,025.002,052.002,052.00-0.44%64,900
Nov 21, 20252,036.002,080.002,036.002,061.002,061.00-1.20%30,200
Nov 20, 20252,043.002,089.002,038.002,086.002,086.003.06%35,500
Nov 19, 20252,020.002,049.002,001.002,024.002,024.000.20%38,900
Nov 18, 20252,013.002,027.001,970.002,020.002,020.000.35%129,000
Nov 17, 20252,033.002,040.001,999.002,013.002,013.00-0.98%44,700
Nov 14, 20252,000.002,035.001,998.002,033.002,033.00-44,600
Nov 13, 20252,042.002,045.001,998.002,033.002,033.00-0.25%53,400
Nov 12, 20251,973.002,047.001,970.002,038.002,038.001.90%78,400
Nov 11, 20252,010.002,029.001,966.002,000.002,000.00-0.50%92,600
Nov 10, 20251,921.002,065.001,875.002,010.002,010.003.88%233,300