Skip to main content
logo
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
+124.00 (5.54%)
Jul 31, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,377.002,388.002,296.002,361.002,361.005.54%54,900
Jul 30, 20262,179.002,271.002,134.002,237.002,237.002.90%52,900
Jul 29, 20262,365.002,369.002,130.002,174.002,174.00-7.05%113,100
Jul 28, 20262,514.002,514.002,338.002,339.002,339.00-6.96%65,500
Jul 27, 20262,571.002,571.002,444.002,514.002,514.00-2.41%43,100
Jul 24, 20262,598.002,615.002,516.002,576.002,576.000.16%39,500
Jul 23, 20262,640.002,640.002,557.002,572.002,572.00-0.69%42,500
Jul 22, 20262,625.002,652.002,582.002,590.002,590.00-0.61%35,300
Jul 21, 20262,618.002,618.002,492.002,606.002,606.003.00%50,900
Jul 17, 20262,735.002,735.002,492.002,530.002,530.00-9.16%51,400
Jul 16, 20262,845.002,845.002,748.002,785.002,785.00-3.23%27,700
Jul 15, 20262,870.002,878.002,820.002,878.002,878.000.98%9,500
Jul 14, 20262,870.002,887.002,817.002,850.002,850.00-1.21%29,500
Jul 13, 20262,891.002,940.002,865.002,885.002,885.001.55%41,400
Jul 10, 20262,838.002,949.002,838.002,841.002,841.00-0.59%35,200
Jul 9, 20262,760.002,864.002,760.002,858.002,858.004.88%31,800
Jul 8, 20262,780.002,806.002,725.002,725.002,725.00-3.47%52,800
Jul 7, 20262,900.002,922.002,791.002,823.002,823.00-2.66%54,700
Jul 6, 20262,911.002,944.002,851.002,900.002,900.00-0.38%36,300
Jul 3, 20262,895.002,917.002,804.002,911.002,911.00-0.34%40,300
Jul 2, 20263,000.003,000.002,900.002,921.002,921.00-3.60%46,400
Jul 1, 20263,090.003,110.003,015.003,030.003,030.00-2.57%33,700
Jun 30, 20263,135.003,135.003,035.003,110.003,110.00-0.16%24,000
Jun 29, 20263,165.003,165.003,015.003,115.003,115.00-1.58%29,200
Jun 26, 20263,325.003,325.003,125.003,165.003,165.00-6.08%30,300
Jun 25, 20263,445.003,485.003,370.003,370.003,370.00-0.15%23,200
Jun 24, 20263,355.003,470.003,305.003,375.003,375.00-0.30%26,000
Jun 23, 20263,520.003,535.003,380.003,385.003,385.00-2.31%32,600
Jun 22, 20263,535.003,620.003,465.003,465.003,465.00-27,400
Jun 19, 20263,550.003,590.003,435.003,465.003,465.00-1.00%23,000
Jun 18, 20263,365.003,500.003,365.003,500.003,500.004.01%25,000
Jun 17, 20263,275.003,400.003,275.003,365.003,365.001.36%15,200
Jun 16, 20263,385.003,385.003,270.003,320.003,320.00-1.04%31,200
Jun 15, 20263,230.003,355.003,230.003,355.003,355.006.17%32,800
Jun 12, 20263,385.003,390.003,160.003,160.003,160.00-4.68%55,600
Jun 11, 20263,355.003,385.003,270.003,315.003,315.00-4.05%32,000
Jun 10, 20263,500.003,530.003,350.003,455.003,455.00-2.54%49,600
Jun 9, 20263,500.003,560.003,425.003,545.003,545.003.35%26,200
Jun 8, 20263,495.003,495.003,270.003,430.003,430.00-5.64%45,600
Jun 5, 20263,675.003,690.003,540.003,635.003,635.00-1.09%25,700
Jun 4, 20263,700.003,720.003,615.003,675.003,675.00-0.68%28,400
Jun 3, 20263,715.003,820.003,655.003,700.003,700.00-0.54%33,800
Jun 2, 20263,880.003,880.003,635.003,720.003,720.00-4.37%42,900
Jun 1, 20263,810.003,900.003,700.003,890.003,890.002.23%48,200
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