Enomoto Co.,Ltd. (TYO:6928)
Japan · Delayed Price · Currency is JPY 1,712.00
+93.00 (5.74%)
Oct 6, 2025, 3:30 PM JST
Enomoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,603.00 | 1,619.00 | 1,603.00 | 1,619.00 | 1,619.00 | 0.81% | 14,200 |
| Oct 2, 2025 | 1,614.00 | 1,632.00 | 1,603.00 | 1,606.00 | 1,606.00 | 0.38% | 14,400 |
| Oct 1, 2025 | 1,642.00 | 1,642.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.56% | 25,600 |
| Sep 30, 2025 | 1,667.00 | 1,672.00 | 1,632.00 | 1,642.00 | 1,642.00 | -2.26% | 33,600 |
| Sep 29, 2025 | 1,672.00 | 1,691.00 | 1,658.00 | 1,680.00 | 1,680.00 | -1.00% | 20,800 |
| Sep 26, 2025 | 1,693.00 | 1,705.00 | 1,692.00 | 1,697.00 | 1,662.00 | -0.35% | 15,700 |
| Sep 25, 2025 | 1,692.00 | 1,704.00 | 1,682.00 | 1,703.00 | 1,667.88 | 0.18% | 24,100 |
| Sep 24, 2025 | 1,714.00 | 1,714.00 | 1,690.00 | 1,700.00 | 1,664.94 | -0.18% | 26,300 |
| Sep 22, 2025 | 1,703.00 | 1,715.00 | 1,700.00 | 1,703.00 | 1,667.88 | - | 26,600 |
| Sep 19, 2025 | 1,735.00 | 1,735.00 | 1,688.00 | 1,703.00 | 1,667.88 | -1.84% | 36,300 |
| Sep 18, 2025 | 1,712.00 | 1,735.00 | 1,698.00 | 1,735.00 | 1,699.22 | 1.34% | 35,000 |
| Sep 17, 2025 | 1,753.00 | 1,753.00 | 1,712.00 | 1,712.00 | 1,676.69 | -2.34% | 36,800 |
| Sep 16, 2025 | 1,720.00 | 1,754.00 | 1,706.00 | 1,753.00 | 1,716.85 | 2.94% | 67,300 |
| Sep 12, 2025 | 1,718.00 | 1,723.00 | 1,696.00 | 1,703.00 | 1,667.88 | -0.58% | 44,900 |
| Sep 11, 2025 | 1,682.00 | 1,715.00 | 1,682.00 | 1,713.00 | 1,677.67 | 1.84% | 44,900 |
| Sep 10, 2025 | 1,693.00 | 1,698.00 | 1,676.00 | 1,682.00 | 1,647.31 | -0.47% | 21,100 |
| Sep 9, 2025 | 1,720.00 | 1,720.00 | 1,681.00 | 1,690.00 | 1,655.14 | -1.69% | 46,000 |
| Sep 8, 2025 | 1,730.00 | 1,737.00 | 1,706.00 | 1,719.00 | 1,683.55 | 1.18% | 42,700 |
| Sep 5, 2025 | 1,661.00 | 1,710.00 | 1,661.00 | 1,699.00 | 1,663.96 | 2.85% | 51,300 |
| Sep 4, 2025 | 1,650.00 | 1,658.00 | 1,630.00 | 1,652.00 | 1,617.93 | 0.55% | 26,700 |
| Sep 3, 2025 | 1,633.00 | 1,653.00 | 1,629.00 | 1,643.00 | 1,609.11 | -0.12% | 30,900 |
| Sep 2, 2025 | 1,644.00 | 1,656.00 | 1,641.00 | 1,645.00 | 1,611.07 | -0.42% | 17,100 |
| Sep 1, 2025 | 1,640.00 | 1,658.00 | 1,638.00 | 1,652.00 | 1,617.94 | -0.96% | 22,700 |
| Aug 29, 2025 | 1,670.00 | 1,688.00 | 1,662.00 | 1,668.00 | 1,633.61 | - | 18,000 |
| Aug 28, 2025 | 1,655.00 | 1,668.00 | 1,645.00 | 1,668.00 | 1,633.61 | 0.79% | 13,900 |
| Aug 27, 2025 | 1,653.00 | 1,677.00 | 1,649.00 | 1,655.00 | 1,620.87 | 0.12% | 32,800 |
| Aug 26, 2025 | 1,676.00 | 1,680.00 | 1,653.00 | 1,653.00 | 1,618.92 | -1.31% | 37,300 |
| Aug 25, 2025 | 1,680.00 | 1,687.00 | 1,650.00 | 1,675.00 | 1,640.46 | 0.06% | 45,900 |
| Aug 22, 2025 | 1,667.00 | 1,674.00 | 1,640.00 | 1,674.00 | 1,639.48 | 0.42% | 35,500 |
| Aug 21, 2025 | 1,634.00 | 1,670.00 | 1,619.00 | 1,667.00 | 1,632.63 | 2.52% | 54,700 |
| Aug 20, 2025 | 1,623.00 | 1,637.00 | 1,619.00 | 1,626.00 | 1,592.47 | 0.43% | 37,500 |
| Aug 19, 2025 | 1,640.00 | 1,647.00 | 1,614.00 | 1,619.00 | 1,585.62 | -0.61% | 45,100 |
| Aug 18, 2025 | 1,601.00 | 1,629.00 | 1,601.00 | 1,629.00 | 1,595.41 | 1.81% | 50,800 |
| Aug 15, 2025 | 1,575.00 | 1,607.00 | 1,571.00 | 1,600.00 | 1,567.01 | 2.11% | 72,000 |
| Aug 14, 2025 | 1,547.00 | 1,567.00 | 1,541.00 | 1,567.00 | 1,534.69 | 2.08% | 62,300 |
| Aug 13, 2025 | 1,541.00 | 1,544.00 | 1,525.00 | 1,535.00 | 1,503.35 | 0.33% | 35,800 |
| Aug 12, 2025 | 1,543.00 | 1,543.00 | 1,513.00 | 1,530.00 | 1,498.45 | 0.13% | 41,700 |
| Aug 8, 2025 | 1,544.00 | 1,546.00 | 1,502.00 | 1,528.00 | 1,496.49 | -1.23% | 34,100 |
| Aug 7, 2025 | 1,557.00 | 1,570.00 | 1,530.00 | 1,547.00 | 1,515.10 | 0.32% | 81,900 |
| Aug 6, 2025 | 1,484.00 | 1,565.00 | 1,477.00 | 1,542.00 | 1,510.20 | 4.54% | 127,100 |
| Aug 5, 2025 | 1,465.00 | 1,476.00 | 1,465.00 | 1,475.00 | 1,444.59 | 0.96% | 10,400 |
| Aug 4, 2025 | 1,439.00 | 1,465.00 | 1,437.00 | 1,461.00 | 1,430.87 | -0.54% | 15,600 |
| Aug 1, 2025 | 1,450.00 | 1,470.00 | 1,437.00 | 1,469.00 | 1,438.71 | 1.24% | 13,400 |
| Jul 31, 2025 | 1,453.00 | 1,457.00 | 1,437.00 | 1,451.00 | 1,421.08 | 0.55% | 28,100 |
| Jul 30, 2025 | 1,470.00 | 1,475.00 | 1,440.00 | 1,443.00 | 1,413.25 | -1.90% | 39,500 |
| Jul 29, 2025 | 1,479.00 | 1,479.00 | 1,461.00 | 1,471.00 | 1,440.67 | -0.34% | 20,900 |
| Jul 28, 2025 | 1,461.00 | 1,479.00 | 1,456.00 | 1,476.00 | 1,445.56 | 2.57% | 42,400 |
| Jul 25, 2025 | 1,421.00 | 1,447.00 | 1,406.00 | 1,439.00 | 1,409.33 | 1.55% | 39,600 |
| Jul 24, 2025 | 1,400.00 | 1,417.00 | 1,395.00 | 1,417.00 | 1,387.78 | 1.72% | 31,100 |
| Jul 23, 2025 | 1,377.00 | 1,395.00 | 1,376.00 | 1,393.00 | 1,364.28 | 1.31% | 16,100 |