Enjin Co., Ltd. (TYO:7370)
Japan · Delayed Price · Currency is JPY 714.00
0.00 (0.00%)
Aug 25, 2026, 9:32 AM JST
Enjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 717.00 | 717.00 | 713.00 | 714.00 | 714.00 | -0.28% | 2,100 |
| Aug 21, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0.14% | 1,000 |
| Aug 20, 2026 | 713.00 | 715.00 | 711.00 | 715.00 | 715.00 | 0.85% | 3,200 |
| Aug 19, 2026 | 712.00 | 716.00 | 709.00 | 709.00 | 709.00 | -0.42% | 2,800 |
| Aug 18, 2026 | 712.00 | 715.00 | 711.00 | 712.00 | 712.00 | -0.14% | 4,300 |
| Aug 17, 2026 | 715.00 | 717.00 | 712.00 | 713.00 | 713.00 | -0.14% | 3,000 |
| Aug 14, 2026 | 710.00 | 714.00 | 709.00 | 714.00 | 714.00 | 0.99% | 2,500 |
| Aug 13, 2026 | 706.00 | 710.00 | 706.00 | 707.00 | 707.00 | -0.28% | 5,900 |
| Aug 12, 2026 | 702.00 | 709.00 | 702.00 | 709.00 | 709.00 | 0.71% | 2,200 |
| Aug 10, 2026 | 702.00 | 707.00 | 701.00 | 704.00 | 704.00 | 0.28% | 2,300 |
| Aug 7, 2026 | 707.00 | 707.00 | 699.00 | 702.00 | 702.00 | -0.43% | 6,400 |
| Aug 6, 2026 | 705.00 | 707.00 | 705.00 | 705.00 | 705.00 | - | 1,700 |
| Aug 5, 2026 | 709.00 | 709.00 | 703.00 | 705.00 | 705.00 | -0.56% | 3,400 |
| Aug 4, 2026 | 714.00 | 714.00 | 705.00 | 709.00 | 709.00 | -0.28% | 3,900 |
| Aug 3, 2026 | 710.00 | 712.00 | 710.00 | 711.00 | 711.00 | 0.28% | 3,300 |
| Jul 31, 2026 | 711.00 | 714.00 | 708.00 | 709.00 | 709.00 | 0.14% | 4,700 |
| Jul 30, 2026 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | - | 700 |
| Jul 29, 2026 | 710.00 | 713.00 | 708.00 | 708.00 | 708.00 | -0.28% | 4,600 |
| Jul 28, 2026 | 713.00 | 714.00 | 710.00 | 710.00 | 710.00 | -0.42% | 3,200 |
| Jul 27, 2026 | 716.00 | 717.00 | 713.00 | 713.00 | 713.00 | 0.14% | 2,600 |
| Jul 24, 2026 | 714.00 | 717.00 | 712.00 | 712.00 | 712.00 | - | 4,800 |
| Jul 23, 2026 | 713.00 | 713.00 | 709.00 | 712.00 | 712.00 | -0.14% | 2,000 |
| Jul 22, 2026 | 709.00 | 713.00 | 708.00 | 713.00 | 713.00 | 0.14% | 1,200 |
| Jul 21, 2026 | 708.00 | 712.00 | 708.00 | 712.00 | 712.00 | 0.71% | 10,000 |
| Jul 17, 2026 | 714.00 | 714.00 | 702.00 | 707.00 | 707.00 | -1.12% | 9,900 |
| Jul 16, 2026 | 715.00 | 716.00 | 713.00 | 715.00 | 715.00 | 0.14% | 2,700 |
| Jul 15, 2026 | 719.00 | 719.00 | 714.00 | 714.00 | 714.00 | -0.42% | 4,300 |
| Jul 14, 2026 | 713.00 | 717.00 | 705.00 | 717.00 | 717.00 | -1.51% | 16,200 |
| Jul 13, 2026 | 724.00 | 730.00 | 720.00 | 728.00 | 728.00 | 0.41% | 12,000 |
| Jul 10, 2026 | 719.00 | 725.00 | 717.00 | 725.00 | 725.00 | 0.55% | 5,600 |
| Jul 9, 2026 | 723.00 | 725.00 | 721.00 | 721.00 | 721.00 | -0.28% | 600 |
| Jul 8, 2026 | 728.00 | 729.00 | 721.00 | 723.00 | 723.00 | -0.96% | 1,700 |
| Jul 7, 2026 | 727.00 | 730.00 | 727.00 | 730.00 | 730.00 | 0.41% | 8,800 |
| Jul 6, 2026 | 706.00 | 727.00 | 706.00 | 727.00 | 727.00 | 2.39% | 9,100 |
| Jul 3, 2026 | 702.00 | 714.00 | 702.00 | 710.00 | 710.00 | 1.28% | 12,100 |
| Jul 2, 2026 | 696.00 | 703.00 | 696.00 | 701.00 | 701.00 | 0.14% | 7,000 |
| Jul 1, 2026 | 699.00 | 700.00 | 693.00 | 700.00 | 700.00 | 1.16% | 3,900 |
| Jun 30, 2026 | 686.00 | 696.00 | 683.00 | 692.00 | 692.00 | 0.14% | 6,800 |
| Jun 29, 2026 | 683.00 | 691.00 | 683.00 | 691.00 | 691.00 | 1.02% | 3,100 |
| Jun 26, 2026 | 690.00 | 690.00 | 684.00 | 684.00 | 684.00 | -1.30% | 4,500 |
| Jun 25, 2026 | 699.00 | 699.00 | 692.00 | 693.00 | 693.00 | -0.86% | 4,500 |
| Jun 24, 2026 | 682.00 | 699.00 | 677.00 | 699.00 | 699.00 | 2.49% | 22,700 |
| Jun 23, 2026 | 692.00 | 695.00 | 678.00 | 682.00 | 682.00 | -1.45% | 8,500 |
| Jun 22, 2026 | 689.00 | 693.00 | 680.00 | 692.00 | 692.00 | 0.44% | 13,100 |
| Jun 19, 2026 | 698.00 | 698.00 | 678.00 | 689.00 | 689.00 | -1.29% | 16,600 |
| Jun 18, 2026 | 703.00 | 708.00 | 680.00 | 698.00 | 698.00 | -0.71% | 21,900 |
| Jun 17, 2026 | 705.00 | 707.00 | 700.00 | 703.00 | 703.00 | -0.71% | 10,200 |
| Jun 16, 2026 | 715.00 | 715.00 | 702.00 | 708.00 | 708.00 | 0.28% | 21,000 |
| Jun 15, 2026 | 718.00 | 719.00 | 706.00 | 706.00 | 706.00 | -1.67% | 13,500 |
| Jun 12, 2026 | 736.00 | 736.00 | 718.00 | 718.00 | 718.00 | -1.64% | 7,700 |