Enomoto Co., Ltd. (TYO:6928)
Japan · Delayed Price · Currency is JPY 2,993.00
-102.00 (-3.30%)
Aug 21, 2026, 3:30 PM JST
Enomoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,015.00 | 3,040.00 | 2,883.00 | 2,993.00 | 2,993.00 | -3.30% | 147,100 |
| Aug 20, 2026 | 2,907.00 | 3,095.00 | 2,892.00 | 3,095.00 | 3,095.00 | 6.98% | 59,500 |
| Aug 19, 2026 | 2,946.00 | 2,960.00 | 2,832.00 | 2,893.00 | 2,893.00 | -4.52% | 146,100 |
| Aug 18, 2026 | 3,225.00 | 3,320.00 | 3,000.00 | 3,030.00 | 3,030.00 | -6.77% | 350,900 |
| Aug 17, 2026 | 3,200.00 | 3,305.00 | 3,190.00 | 3,250.00 | 3,250.00 | 1.72% | 47,700 |
| Aug 14, 2026 | 3,105.00 | 3,265.00 | 3,095.00 | 3,195.00 | 3,195.00 | 2.90% | 75,800 |
| Aug 13, 2026 | 3,010.00 | 3,170.00 | 3,010.00 | 3,105.00 | 3,105.00 | 3.33% | 101,200 |
| Aug 12, 2026 | 3,165.00 | 3,165.00 | 2,959.00 | 3,005.00 | 3,005.00 | -2.12% | 173,300 |
| Aug 10, 2026 | 2,625.00 | 3,070.00 | 2,551.00 | 3,070.00 | 3,070.00 | 19.59% | 444,000 |
| Aug 7, 2026 | 2,635.00 | 2,650.00 | 2,530.00 | 2,567.00 | 2,567.00 | -2.73% | 30,700 |
| Aug 6, 2026 | 2,645.00 | 2,674.00 | 2,578.00 | 2,639.00 | 2,639.00 | -0.68% | 37,700 |
| Aug 5, 2026 | 2,575.00 | 2,680.00 | 2,565.00 | 2,657.00 | 2,657.00 | 4.28% | 68,200 |
| Aug 4, 2026 | 2,435.00 | 2,569.00 | 2,420.00 | 2,548.00 | 2,548.00 | 4.73% | 52,300 |
| Aug 3, 2026 | 2,334.00 | 2,466.00 | 2,316.00 | 2,433.00 | 2,433.00 | 3.05% | 43,000 |
| Jul 31, 2026 | 2,377.00 | 2,388.00 | 2,296.00 | 2,361.00 | 2,361.00 | 5.54% | 54,900 |
| Jul 30, 2026 | 2,179.00 | 2,271.00 | 2,134.00 | 2,237.00 | 2,237.00 | 2.90% | 52,900 |
| Jul 29, 2026 | 2,365.00 | 2,369.00 | 2,130.00 | 2,174.00 | 2,174.00 | -7.05% | 113,100 |
| Jul 28, 2026 | 2,514.00 | 2,514.00 | 2,338.00 | 2,339.00 | 2,339.00 | -6.96% | 65,500 |
| Jul 27, 2026 | 2,571.00 | 2,571.00 | 2,444.00 | 2,514.00 | 2,514.00 | -2.41% | 43,100 |
| Jul 24, 2026 | 2,598.00 | 2,615.00 | 2,516.00 | 2,576.00 | 2,576.00 | 0.16% | 39,500 |
| Jul 23, 2026 | 2,640.00 | 2,640.00 | 2,557.00 | 2,572.00 | 2,572.00 | -0.69% | 42,500 |
| Jul 22, 2026 | 2,625.00 | 2,652.00 | 2,582.00 | 2,590.00 | 2,590.00 | -0.61% | 35,300 |
| Jul 21, 2026 | 2,618.00 | 2,618.00 | 2,492.00 | 2,606.00 | 2,606.00 | 3.00% | 50,900 |
| Jul 17, 2026 | 2,735.00 | 2,735.00 | 2,492.00 | 2,530.00 | 2,530.00 | -9.16% | 51,400 |
| Jul 16, 2026 | 2,845.00 | 2,845.00 | 2,748.00 | 2,785.00 | 2,785.00 | -3.23% | 27,700 |
| Jul 15, 2026 | 2,870.00 | 2,878.00 | 2,820.00 | 2,878.00 | 2,878.00 | 0.98% | 9,500 |
| Jul 14, 2026 | 2,870.00 | 2,887.00 | 2,817.00 | 2,850.00 | 2,850.00 | -1.21% | 29,500 |
| Jul 13, 2026 | 2,891.00 | 2,940.00 | 2,865.00 | 2,885.00 | 2,885.00 | 1.55% | 41,400 |
| Jul 10, 2026 | 2,838.00 | 2,949.00 | 2,838.00 | 2,841.00 | 2,841.00 | -0.59% | 35,200 |
| Jul 9, 2026 | 2,760.00 | 2,864.00 | 2,760.00 | 2,858.00 | 2,858.00 | 4.88% | 31,800 |
| Jul 8, 2026 | 2,780.00 | 2,806.00 | 2,725.00 | 2,725.00 | 2,725.00 | -3.47% | 52,800 |
| Jul 7, 2026 | 2,900.00 | 2,922.00 | 2,791.00 | 2,823.00 | 2,823.00 | -2.66% | 54,700 |
| Jul 6, 2026 | 2,911.00 | 2,944.00 | 2,851.00 | 2,900.00 | 2,900.00 | -0.38% | 36,300 |
| Jul 3, 2026 | 2,895.00 | 2,917.00 | 2,804.00 | 2,911.00 | 2,911.00 | -0.34% | 40,300 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,921.00 | 2,921.00 | -3.60% | 46,400 |
| Jul 1, 2026 | 3,090.00 | 3,110.00 | 3,015.00 | 3,030.00 | 3,030.00 | -2.57% | 33,700 |
| Jun 30, 2026 | 3,135.00 | 3,135.00 | 3,035.00 | 3,110.00 | 3,110.00 | -0.16% | 24,000 |
| Jun 29, 2026 | 3,165.00 | 3,165.00 | 3,015.00 | 3,115.00 | 3,115.00 | -1.58% | 29,200 |
| Jun 26, 2026 | 3,325.00 | 3,325.00 | 3,125.00 | 3,165.00 | 3,165.00 | -6.08% | 30,300 |
| Jun 25, 2026 | 3,445.00 | 3,485.00 | 3,370.00 | 3,370.00 | 3,370.00 | -0.15% | 23,200 |
| Jun 24, 2026 | 3,355.00 | 3,470.00 | 3,305.00 | 3,375.00 | 3,375.00 | -0.30% | 26,000 |
| Jun 23, 2026 | 3,520.00 | 3,535.00 | 3,380.00 | 3,385.00 | 3,385.00 | -2.31% | 32,600 |
| Jun 22, 2026 | 3,535.00 | 3,620.00 | 3,465.00 | 3,465.00 | 3,465.00 | - | 27,400 |
| Jun 19, 2026 | 3,550.00 | 3,590.00 | 3,435.00 | 3,465.00 | 3,465.00 | -1.00% | 23,000 |
| Jun 18, 2026 | 3,365.00 | 3,500.00 | 3,365.00 | 3,500.00 | 3,500.00 | 4.01% | 25,000 |
| Jun 17, 2026 | 3,275.00 | 3,400.00 | 3,275.00 | 3,365.00 | 3,365.00 | 1.36% | 15,200 |
| Jun 16, 2026 | 3,385.00 | 3,385.00 | 3,270.00 | 3,320.00 | 3,320.00 | -1.04% | 31,200 |
| Jun 15, 2026 | 3,230.00 | 3,355.00 | 3,230.00 | 3,355.00 | 3,355.00 | 6.17% | 32,800 |
| Jun 12, 2026 | 3,385.00 | 3,390.00 | 3,160.00 | 3,160.00 | 3,160.00 | -4.68% | 55,600 |
| Jun 11, 2026 | 3,355.00 | 3,385.00 | 3,270.00 | 3,315.00 | 3,315.00 | -4.05% | 32,000 |