Skip to main content
logo
Enomoto Co., Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
2,926.00
-134.00 (-4.38%)
Oct 22, 2026, 3:30 PM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,030.003,075.002,911.002,926.002,926.00-4.38%35,900
Oct 21, 20262,992.003,090.002,992.003,060.003,060.004.01%29,500
Oct 20, 20263,090.003,090.002,939.002,942.002,942.00-4.79%27,500
Oct 19, 20262,990.003,110.002,936.003,090.003,090.000.98%32,200
Oct 16, 20263,035.003,085.002,982.003,060.003,060.001.66%29,700
Oct 15, 20263,115.003,135.002,991.003,010.003,010.00-6.67%64,200
Oct 14, 20263,255.003,330.003,225.003,225.003,225.00-1.23%15,400
Oct 13, 20263,340.003,365.003,210.003,265.003,265.00-2.83%24,500
Oct 9, 20263,220.003,370.003,215.003,360.003,360.002.13%17,200
Oct 8, 20263,375.003,375.003,240.003,290.003,290.00-3.66%25,400
Oct 7, 20263,425.003,460.003,375.003,415.003,415.00-1.30%20,300
Oct 6, 20263,435.003,465.003,365.003,460.003,460.000.73%23,400
Oct 5, 20263,420.003,445.003,385.003,435.003,435.001.78%25,500
Oct 2, 20263,325.003,440.003,325.003,375.003,375.00-0.59%43,300
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