Skip to main content
logo
Enomoto Co., Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
+105.00 (3.19%)
Oct 1, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,290.003,400.003,290.003,395.003,395.003.19%44,700
Sep 30, 20263,155.003,310.003,110.003,290.003,290.004.28%66,000
Sep 29, 20263,095.003,170.003,095.003,155.003,155.001.94%35,400
Sep 28, 20263,205.003,275.003,130.003,135.003,095.00-2.34%47,900
Sep 25, 20263,095.003,220.003,065.003,210.003,169.043.05%70,900
Sep 24, 20262,976.003,215.002,976.003,115.003,075.265.59%125,000
Sep 18, 20262,897.002,960.002,870.002,950.002,912.363.18%34,100
Sep 17, 20262,930.002,934.002,856.002,859.002,822.52-1.89%25,900
Sep 16, 20262,894.002,914.002,856.002,914.002,876.820.59%44,100
Sep 15, 20262,855.002,937.002,840.002,897.002,860.041.61%36,100
Sep 14, 20262,817.002,866.002,796.002,851.002,814.62-1.86%43,100
Sep 11, 20262,909.002,933.002,854.002,905.002,867.93-2.29%51,700
Sep 10, 20262,956.002,993.002,914.002,973.002,935.070.51%23,700
Sep 9, 20262,947.002,989.002,921.002,958.002,920.261.23%29,700
Sep 8, 20263,010.003,030.002,922.002,922.002,884.72-4.04%61,700
Sep 7, 20262,990.003,070.002,990.003,045.003,006.153.26%31,200
Sep 4, 20262,963.002,996.002,943.002,949.002,911.37-0.03%32,500
Sep 3, 20262,939.003,010.002,918.002,950.002,912.362.11%64,500
Sep 2, 20262,982.002,989.002,889.002,889.002,852.14-5.59%62,700
Sep 1, 20263,010.003,090.003,000.003,060.003,020.960.33%30,800
Aug 31, 20262,964.003,070.002,933.003,050.003,011.082.42%49,300
Aug 28, 20263,040.003,060.002,973.002,978.002,940.00-1.39%25,200
Aug 27, 20262,987.003,045.002,923.003,020.002,981.471.89%69,500
Aug 26, 20262,922.002,980.002,888.002,964.002,926.180.41%49,700
Aug 25, 20262,922.002,954.002,888.002,952.002,914.331.03%39,900
Aug 24, 20263,010.003,010.002,916.002,922.002,884.72-2.37%55,200
Aug 21, 20263,015.003,040.002,883.002,993.002,954.81-3.30%147,100
Aug 20, 20262,907.003,095.002,892.003,095.003,055.516.98%59,500
Aug 19, 20262,946.002,960.002,832.002,893.002,856.09-4.52%146,100
Aug 18, 20263,225.003,320.003,000.003,030.002,991.34-6.77%350,900
Aug 17, 20263,200.003,305.003,190.003,250.003,208.531.72%47,700
Aug 14, 20263,105.003,265.003,095.003,195.003,154.232.90%75,800
Aug 13, 20263,010.003,170.003,010.003,105.003,065.383.33%101,200
Aug 12, 20263,165.003,165.002,959.003,005.002,966.66-2.12%173,300
Aug 10, 20262,625.003,070.002,551.003,070.003,030.8319.59%444,000
Aug 7, 20262,635.002,650.002,530.002,567.002,534.25-2.73%30,700
Aug 6, 20262,645.002,674.002,578.002,639.002,605.33-0.68%37,700
Aug 5, 20262,575.002,680.002,565.002,657.002,623.104.28%68,200
Aug 4, 20262,435.002,569.002,420.002,548.002,515.494.73%52,300
Aug 3, 20262,334.002,466.002,316.002,433.002,401.963.05%43,000
Jul 31, 20262,377.002,388.002,296.002,361.002,330.885.54%54,900
Jul 30, 20262,179.002,271.002,134.002,237.002,208.462.90%52,900
Jul 29, 20262,365.002,369.002,130.002,174.002,146.26-7.05%113,100
Jul 28, 20262,514.002,514.002,338.002,339.002,309.16-6.96%65,500
Jul 27, 20262,571.002,571.002,444.002,514.002,481.92-2.41%43,100
Jul 24, 20262,598.002,615.002,516.002,576.002,543.130.16%39,500
Jul 23, 20262,640.002,640.002,557.002,572.002,539.18-0.69%42,500
Jul 22, 20262,625.002,652.002,582.002,590.002,556.95-0.61%35,300
Jul 21, 20262,618.002,618.002,492.002,606.002,572.753.00%50,900
Jul 17, 20262,735.002,735.002,492.002,530.002,497.72-9.16%51,400