Enjin Co., Ltd. (TYO:7370)
Japan · Delayed Price · Currency is JPY 798.00
-4.00 (-0.50%)
Apr 23, 2026, 11:10 AM JST
Enjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 798.00 | 805.00 | 798.00 | 801.00 | - | 0.38% | 6,400 |
| Apr 21, 2026 | 798.00 | 801.00 | 797.00 | 798.00 | 798.00 | - | 14,200 |
| Apr 20, 2026 | 802.00 | 807.00 | 798.00 | 798.00 | 798.00 | -0.62% | 15,400 |
| Apr 17, 2026 | 811.00 | 812.00 | 803.00 | 803.00 | 803.00 | -0.50% | 12,400 |
| Apr 16, 2026 | 810.00 | 811.00 | 805.00 | 807.00 | 807.00 | 0.25% | 8,800 |
| Apr 15, 2026 | 806.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.12% | 5,800 |
| Apr 14, 2026 | 799.00 | 808.00 | 799.00 | 806.00 | 806.00 | 0.88% | 9,800 |
| Apr 13, 2026 | 800.00 | 804.00 | 798.00 | 799.00 | 799.00 | -0.13% | 8,900 |
| Apr 10, 2026 | 807.00 | 809.00 | 800.00 | 800.00 | 800.00 | -0.87% | 12,500 |
| Apr 9, 2026 | 816.00 | 816.00 | 804.00 | 807.00 | 807.00 | - | 11,200 |
| Apr 8, 2026 | 810.00 | 814.00 | 800.00 | 807.00 | 807.00 | 0.62% | 11,500 |
| Apr 7, 2026 | 802.00 | 811.00 | 800.00 | 802.00 | 802.00 | - | 12,300 |
| Apr 6, 2026 | 800.00 | 805.00 | 791.00 | 802.00 | 802.00 | 0.63% | 7,800 |
| Apr 3, 2026 | 800.00 | 805.00 | 790.00 | 797.00 | 797.00 | 0.13% | 10,000 |
| Apr 2, 2026 | 802.00 | 804.00 | 796.00 | 796.00 | 796.00 | -0.62% | 6,300 |
| Apr 1, 2026 | 790.00 | 801.00 | 785.00 | 801.00 | 801.00 | 2.04% | 7,600 |
| Mar 31, 2026 | 781.00 | 796.00 | 781.00 | 785.00 | 785.00 | -0.63% | 9,900 |
| Mar 30, 2026 | 782.00 | 790.00 | 781.00 | 790.00 | 790.00 | -0.50% | 6,000 |
| Mar 27, 2026 | 781.00 | 796.00 | 781.00 | 794.00 | 794.00 | 1.66% | 7,500 |
| Mar 26, 2026 | 793.00 | 796.00 | 780.00 | 781.00 | 781.00 | -1.01% | 17,400 |
| Mar 25, 2026 | 792.00 | 795.00 | 789.00 | 789.00 | 789.00 | 0.38% | 6,500 |
| Mar 24, 2026 | 781.00 | 791.00 | 781.00 | 786.00 | 786.00 | 0.64% | 4,000 |
| Mar 23, 2026 | 789.00 | 795.00 | 780.00 | 781.00 | 781.00 | -1.88% | 18,100 |
| Mar 19, 2026 | 797.00 | 807.00 | 796.00 | 796.00 | 796.00 | -0.13% | 5,300 |
| Mar 18, 2026 | 798.00 | 801.00 | 795.00 | 797.00 | 797.00 | - | 4,100 |
| Mar 17, 2026 | 791.00 | 800.00 | 791.00 | 797.00 | 797.00 | 0.76% | 4,500 |
| Mar 16, 2026 | 798.00 | 799.00 | 791.00 | 791.00 | 791.00 | -0.63% | 5,900 |
| Mar 13, 2026 | 795.00 | 800.00 | 795.00 | 796.00 | 796.00 | - | 4,700 |
| Mar 12, 2026 | 800.00 | 800.00 | 794.00 | 796.00 | 796.00 | 0.76% | 3,400 |
| Mar 11, 2026 | 802.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.37% | 8,900 |
| Mar 10, 2026 | 800.00 | 809.00 | 798.00 | 801.00 | 801.00 | -0.25% | 10,700 |
| Mar 9, 2026 | 795.00 | 809.00 | 787.00 | 803.00 | 803.00 | -0.86% | 14,300 |
| Mar 6, 2026 | 801.00 | 810.00 | 797.00 | 810.00 | 810.00 | 1.12% | 4,600 |
| Mar 5, 2026 | 799.00 | 813.00 | 799.00 | 801.00 | 801.00 | 1.14% | 21,700 |
| Mar 4, 2026 | 800.00 | 800.00 | 787.00 | 792.00 | 792.00 | -1.74% | 19,200 |
| Mar 3, 2026 | 809.00 | 811.00 | 800.00 | 806.00 | 806.00 | -0.37% | 10,700 |
| Mar 2, 2026 | 810.00 | 813.00 | 803.00 | 809.00 | 809.00 | -0.12% | 16,500 |
| Feb 27, 2026 | 819.00 | 819.00 | 804.00 | 810.00 | 810.00 | 0.12% | 17,200 |
| Feb 26, 2026 | 793.00 | 813.00 | 793.00 | 809.00 | 809.00 | 2.02% | 13,100 |
| Feb 25, 2026 | 808.00 | 808.00 | 792.00 | 793.00 | 793.00 | -0.38% | 12,100 |
| Feb 24, 2026 | 800.00 | 803.00 | 791.00 | 796.00 | 796.00 | -0.50% | 21,600 |
| Feb 20, 2026 | 810.00 | 811.00 | 796.00 | 800.00 | 800.00 | -1.36% | 25,200 |
| Feb 19, 2026 | 813.00 | 820.00 | 810.00 | 811.00 | 811.00 | -0.25% | 9,800 |
| Feb 18, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 813.00 | -0.97% | 20,100 |
| Feb 17, 2026 | 823.00 | 823.00 | 814.00 | 821.00 | 821.00 | 0.12% | 6,400 |
| Feb 16, 2026 | 818.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.12% | 16,700 |
| Feb 13, 2026 | 829.00 | 829.00 | 817.00 | 819.00 | 819.00 | -0.97% | 9,500 |
| Feb 12, 2026 | 829.00 | 829.00 | 826.00 | 827.00 | 827.00 | 0.12% | 7,200 |
| Feb 10, 2026 | 820.00 | 834.00 | 820.00 | 826.00 | 826.00 | 0.73% | 7,600 |
| Feb 9, 2026 | 828.00 | 831.00 | 820.00 | 820.00 | 820.00 | -0.97% | 15,100 |