Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
+35.00 (1.06%)
Apr 16, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,130.003,130.003,030.003,085.003,042.14-0.32%36,300
Feb 18, 20263,000.003,095.003,000.003,095.003,052.003.51%46,700
Feb 17, 20262,937.002,990.002,891.002,990.002,948.461.60%44,100
Feb 16, 20262,844.002,943.002,844.002,943.002,902.112.54%32,900
Feb 13, 20262,933.002,933.002,825.002,870.002,830.13-2.45%44,800
Feb 12, 20262,797.002,949.002,796.002,942.002,901.125.15%61,200
Feb 10, 20262,783.002,894.002,783.002,798.002,759.13-0.07%67,700
Feb 9, 20262,935.002,965.002,777.002,800.002,761.10-4.47%175,500
Feb 6, 20262,599.002,970.002,480.002,931.002,890.2812.95%333,700
Feb 5, 20262,543.002,595.002,526.002,595.002,558.952.29%45,200
Feb 4, 20262,482.002,554.002,466.002,537.002,501.752.09%33,600
Feb 3, 20262,454.002,499.002,454.002,485.002,450.472.39%16,700
Feb 2, 20262,428.002,514.002,403.002,427.002,393.28-0.16%50,000