Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
+20.00 (0.56%)
May 8, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,690.002,850.002,682.002,850.002,850.00-1.01%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
Mar 13, 20263,000.003,065.002,972.003,030.002,987.90-2.88%31,500
Mar 12, 20263,190.003,255.003,120.003,120.003,076.65-0.79%70,500
Mar 11, 20263,125.003,225.003,115.003,145.003,101.302.11%40,900
Mar 10, 20262,970.003,115.002,967.003,080.003,037.217.32%49,000
Mar 9, 20262,950.002,980.002,776.002,870.002,830.13-9.18%119,000
Mar 6, 20263,110.003,180.003,060.003,160.003,116.10-0.32%29,700
Mar 5, 20263,110.003,265.003,080.003,170.003,125.967.35%82,300
Mar 4, 20263,090.003,150.002,905.002,953.002,911.97-8.15%115,800
Mar 3, 20263,260.003,340.003,195.003,215.003,170.33-1.83%56,600
Mar 2, 20263,325.003,355.003,265.003,275.003,229.50-3.53%42,500
Feb 27, 20263,230.003,400.003,215.003,395.003,347.833.82%30,300
Feb 26, 20263,400.003,400.003,255.003,270.003,224.57-2.97%52,600
Feb 25, 20263,280.003,420.003,260.003,370.003,323.183.06%84,000
Feb 24, 20263,115.003,295.003,100.003,270.003,224.577.39%125,500
Feb 20, 20263,045.003,075.002,981.003,045.003,002.69-1.30%28,600