Enjin Co., Ltd. (TYO:7370)
Japan · Delayed Price · Currency is JPY 733.00
+2.00 (0.27%)
Jun 3, 2026, 3:30 PM JST
Enjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | - | - | 41,100 |
| Jun 2, 2026 | 721.00 | 731.00 | 720.00 | 731.00 | 731.00 | - | 40,000 |
| Jun 1, 2026 | 740.00 | 747.00 | 730.00 | 731.00 | 731.00 | -1.22% | 18,100 |
| May 29, 2026 | 762.00 | 770.00 | 730.00 | 740.00 | 740.00 | -2.89% | 24,500 |
| May 28, 2026 | 770.00 | 780.00 | 762.00 | 762.00 | 762.00 | -1.04% | 44,500 |
| May 27, 2026 | 807.00 | 807.00 | 783.00 | 790.00 | 770.00 | -1.86% | 67,300 |
| May 26, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 784.62 | 1.00% | 16,900 |
| May 25, 2026 | 802.00 | 808.00 | 786.00 | 797.00 | 776.82 | -0.62% | 34,800 |
| May 22, 2026 | 801.00 | 803.00 | 800.00 | 802.00 | 781.70 | 0.12% | 10,200 |
| May 21, 2026 | 802.00 | 804.00 | 801.00 | 801.00 | 780.72 | - | 5,400 |
| May 20, 2026 | 803.00 | 804.00 | 799.00 | 801.00 | 780.72 | -0.25% | 10,400 |
| May 19, 2026 | 806.00 | 807.00 | 800.00 | 803.00 | 782.67 | -0.37% | 6,900 |
| May 18, 2026 | 807.00 | 808.00 | 799.00 | 806.00 | 785.59 | 0.25% | 14,000 |
| May 15, 2026 | 806.00 | 808.00 | 803.00 | 804.00 | 783.65 | 0.12% | 10,300 |
| May 14, 2026 | 802.00 | 806.00 | 801.00 | 803.00 | 782.67 | 0.12% | 3,900 |
| May 13, 2026 | 807.00 | 809.00 | 801.00 | 802.00 | 781.70 | -0.62% | 11,100 |
| May 12, 2026 | 808.00 | 809.00 | 806.00 | 807.00 | 786.57 | - | 5,500 |
| May 11, 2026 | 809.00 | 809.00 | 806.00 | 807.00 | 786.57 | -0.12% | 6,200 |
| May 8, 2026 | 805.00 | 809.00 | 805.00 | 808.00 | 787.54 | 0.25% | 4,900 |
| May 7, 2026 | 807.00 | 810.00 | 805.00 | 806.00 | 785.59 | - | 11,900 |
| May 1, 2026 | 801.00 | 806.00 | 801.00 | 806.00 | 785.59 | 0.25% | 4,300 |
| Apr 30, 2026 | 800.00 | 804.00 | 800.00 | 804.00 | 783.65 | 0.88% | 8,200 |
| Apr 28, 2026 | 794.00 | 800.00 | 792.00 | 797.00 | 776.82 | 0.63% | 6,000 |
| Apr 27, 2026 | 792.00 | 792.00 | 790.00 | 792.00 | 771.95 | 0.13% | 8,200 |
| Apr 24, 2026 | 795.00 | 798.00 | 790.00 | 791.00 | 770.97 | -0.25% | 9,500 |
| Apr 23, 2026 | 802.00 | 802.00 | 793.00 | 793.00 | 772.92 | -1.12% | 11,800 |
| Apr 22, 2026 | 798.00 | 805.00 | 798.00 | 802.00 | 781.70 | 0.50% | 8,000 |
| Apr 21, 2026 | 798.00 | 801.00 | 797.00 | 798.00 | 777.80 | - | 14,200 |
| Apr 20, 2026 | 802.00 | 807.00 | 798.00 | 798.00 | 777.80 | -0.62% | 15,400 |
| Apr 17, 2026 | 811.00 | 812.00 | 803.00 | 803.00 | 782.67 | -0.50% | 12,400 |
| Apr 16, 2026 | 810.00 | 811.00 | 805.00 | 807.00 | 786.57 | 0.25% | 8,800 |
| Apr 15, 2026 | 806.00 | 810.00 | 805.00 | 805.00 | 784.62 | -0.12% | 5,800 |
| Apr 14, 2026 | 799.00 | 808.00 | 799.00 | 806.00 | 785.59 | 0.88% | 9,800 |
| Apr 13, 2026 | 800.00 | 804.00 | 798.00 | 799.00 | 778.77 | -0.12% | 8,900 |
| Apr 10, 2026 | 807.00 | 809.00 | 800.00 | 800.00 | 779.75 | -0.87% | 12,500 |
| Apr 9, 2026 | 816.00 | 816.00 | 804.00 | 807.00 | 786.57 | - | 11,200 |
| Apr 8, 2026 | 810.00 | 814.00 | 800.00 | 807.00 | 786.57 | 0.62% | 11,500 |
| Apr 7, 2026 | 802.00 | 811.00 | 800.00 | 802.00 | 781.70 | - | 12,300 |
| Apr 6, 2026 | 800.00 | 805.00 | 791.00 | 802.00 | 781.70 | 0.63% | 7,800 |
| Apr 3, 2026 | 800.00 | 805.00 | 790.00 | 797.00 | 776.82 | 0.13% | 10,000 |
| Apr 2, 2026 | 802.00 | 804.00 | 796.00 | 796.00 | 775.85 | -0.62% | 6,300 |
| Apr 1, 2026 | 790.00 | 801.00 | 785.00 | 801.00 | 780.72 | 2.04% | 7,600 |
| Mar 31, 2026 | 781.00 | 796.00 | 781.00 | 785.00 | 765.13 | -0.63% | 9,900 |
| Mar 30, 2026 | 782.00 | 790.00 | 781.00 | 790.00 | 770.00 | -0.50% | 6,000 |
| Mar 27, 2026 | 781.00 | 796.00 | 781.00 | 794.00 | 773.90 | 1.66% | 7,500 |
| Mar 26, 2026 | 793.00 | 796.00 | 780.00 | 781.00 | 761.23 | -1.01% | 17,400 |
| Mar 25, 2026 | 792.00 | 795.00 | 789.00 | 789.00 | 769.03 | 0.38% | 6,500 |
| Mar 24, 2026 | 781.00 | 791.00 | 781.00 | 786.00 | 766.10 | 0.64% | 4,000 |
| Mar 23, 2026 | 789.00 | 795.00 | 780.00 | 781.00 | 761.23 | -1.88% | 18,100 |
| Mar 19, 2026 | 797.00 | 807.00 | 796.00 | 796.00 | 775.85 | -0.13% | 5,300 |