Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
+70.00 (1.87%)
May 29, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,795.003,905.003,735.003,805.003,805.001.87%53,400
May 28, 20263,510.003,735.003,425.003,735.003,735.005.81%52,900
May 27, 20263,745.003,745.003,505.003,530.003,530.00-4.72%38,800
May 26, 20263,725.003,750.003,625.003,705.003,705.001.37%54,400
May 25, 20263,650.003,700.003,595.003,655.003,655.000.14%30,400
May 22, 20263,500.003,670.003,500.003,650.003,650.004.73%50,700
May 21, 20263,570.003,580.003,485.003,485.003,485.00-0.43%28,800
May 20, 20263,475.003,520.003,355.003,500.003,500.000.72%65,400
May 19, 20263,560.003,560.003,380.003,475.003,475.00-1.00%68,200
May 18, 20263,470.003,560.003,420.003,510.003,510.001.15%32,300
May 15, 20263,505.003,680.003,405.003,470.003,470.001.02%47,700
May 14, 20263,530.003,620.003,425.003,435.003,435.00-2.00%36,400
May 13, 20263,415.003,540.003,380.003,505.003,505.001.89%50,800
May 12, 20263,480.003,620.003,400.003,440.003,440.00-1.15%115,900
May 11, 20263,760.003,980.003,355.003,480.003,480.00-3.87%308,400
May 8, 20263,530.003,620.003,500.003,620.003,620.000.56%48,000
May 7, 20263,580.003,655.003,480.003,600.003,600.004.50%57,800
May 1, 20263,295.003,470.003,200.003,445.003,445.004.87%66,100
Apr 30, 20263,150.003,305.003,105.003,285.003,285.002.02%54,100
Apr 28, 20263,165.003,235.003,160.003,220.003,220.003.21%22,900
Apr 27, 20263,165.003,165.003,075.003,120.003,120.00-1.42%17,800
Apr 24, 20263,165.003,210.003,140.003,165.003,165.001.93%20,900
Apr 23, 20263,185.003,230.003,090.003,105.003,105.00-2.97%26,800
Apr 22, 20263,185.003,230.003,170.003,200.003,200.00-1.08%22,600
Apr 21, 20263,230.003,295.003,205.003,235.003,235.000.15%17,600
Apr 20, 20263,270.003,270.003,190.003,230.003,230.00-18,900
Apr 17, 20263,335.003,335.003,210.003,230.003,230.00-2.86%24,600
Apr 16, 20263,290.003,370.003,280.003,325.003,325.001.06%28,200
Apr 15, 20263,255.003,345.003,230.003,290.003,290.002.97%50,100
Apr 14, 20263,220.003,245.003,170.003,195.003,195.001.43%31,300
Apr 13, 20263,125.003,160.003,105.003,150.003,150.001.12%14,000
Apr 10, 20263,110.003,200.003,085.003,115.003,115.000.97%24,500
Apr 9, 20263,090.003,110.003,045.003,085.003,085.00-0.96%20,200
Apr 8, 20263,020.003,120.002,999.003,115.003,115.006.79%34,600
Apr 7, 20262,901.002,941.002,885.002,917.002,917.002.31%31,200
Apr 6, 20262,857.002,897.002,851.002,851.002,851.00-0.21%16,300
Apr 3, 20262,834.002,911.002,828.002,857.002,857.00-0.10%61,500
Apr 2, 20262,904.002,940.002,835.002,860.002,860.00-1.52%38,700
Apr 1, 20262,914.002,914.002,833.002,904.002,904.003.20%31,800
Mar 31, 20262,766.002,845.002,766.002,814.002,814.00-1.26%33,800
Mar 30, 20262,690.002,850.002,682.002,850.002,850.000.39%90,900
Mar 27, 20262,916.002,916.002,820.002,879.002,839.00-0.38%20,300
Mar 26, 20262,920.002,940.002,835.002,890.002,849.85-1.03%22,600
Mar 25, 20262,920.002,931.002,892.002,920.002,879.433.22%15,500
Mar 24, 20262,855.002,865.002,789.002,829.002,789.692.69%26,300
Mar 23, 20262,721.002,800.002,691.002,755.002,716.72-4.04%83,900
Mar 19, 20263,000.003,000.002,840.002,871.002,831.11-6.18%81,300
Mar 18, 20262,981.003,060.002,981.003,060.003,017.493.41%17,500
Mar 17, 20263,050.003,070.002,941.002,959.002,917.89-1.27%28,800
Mar 16, 20263,025.003,070.002,951.002,997.002,955.36-1.09%28,300