Enjin Co., Ltd. (TYO:7370)
Japan · Delayed Price · Currency is JPY 709.00
-1.00 (-0.14%)
Oct 26, 2026, 3:30 PM JST
Enjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 706.00 | 714.00 | 706.00 | 709.00 | 709.00 | -0.14% | 3,200 |
| Oct 23, 2026 | 710.00 | 711.00 | 705.00 | 710.00 | 710.00 | - | 4,900 |
| Oct 22, 2026 | 710.00 | 716.00 | 710.00 | 710.00 | 710.00 | -0.84% | 2,000 |
| Oct 21, 2026 | 714.00 | 717.00 | 701.00 | 716.00 | 716.00 | -0.14% | 6,500 |
| Oct 20, 2026 | 717.00 | 717.00 | 715.00 | 717.00 | 717.00 | 0.14% | 1,100 |
| Oct 19, 2026 | 717.00 | 717.00 | 714.00 | 716.00 | 716.00 | -0.14% | 2,100 |
| Oct 16, 2026 | 709.00 | 717.00 | 709.00 | 717.00 | 717.00 | -0.14% | 2,100 |
| Oct 15, 2026 | 719.00 | 719.00 | 705.00 | 718.00 | 718.00 | -0.14% | 7,800 |
| Oct 14, 2026 | 719.00 | 720.00 | 710.00 | 719.00 | 719.00 | 0.42% | 7,100 |
| Oct 13, 2026 | 707.00 | 719.00 | 705.00 | 716.00 | 716.00 | -0.28% | 13,000 |
| Oct 9, 2026 | 709.00 | 718.00 | 709.00 | 718.00 | 718.00 | 1.27% | 3,200 |
| Oct 8, 2026 | 708.00 | 717.00 | 708.00 | 709.00 | 709.00 | - | 2,600 |
| Oct 7, 2026 | 713.00 | 713.00 | 709.00 | 709.00 | 709.00 | -0.28% | 1,800 |
| Oct 6, 2026 | 710.00 | 716.00 | 709.00 | 711.00 | 711.00 | -0.56% | 2,700 |
| Oct 5, 2026 | 712.00 | 720.00 | 711.00 | 715.00 | 715.00 | 0.56% | 3,700 |
| Oct 2, 2026 | 715.00 | 715.00 | 710.00 | 711.00 | 711.00 | -0.56% | 3,700 |
| Oct 1, 2026 | 719.00 | 720.00 | 712.00 | 715.00 | 715.00 | -0.69% | 5,100 |
| Sep 30, 2026 | 719.00 | 720.00 | 717.00 | 720.00 | 720.00 | 0.14% | 3,100 |
| Sep 29, 2026 | 718.00 | 720.00 | 717.00 | 719.00 | 719.00 | 0.28% | 3,800 |
| Sep 28, 2026 | 716.00 | 718.00 | 716.00 | 717.00 | 717.00 | 0.14% | 4,600 |
| Sep 25, 2026 | 720.00 | 720.00 | 715.00 | 716.00 | 716.00 | - | 2,600 |
| Sep 24, 2026 | 712.00 | 720.00 | 712.00 | 716.00 | 716.00 | 0.56% | 2,400 |
| Sep 18, 2026 | 709.00 | 712.00 | 709.00 | 712.00 | 712.00 | 0.14% | 2,700 |
| Sep 17, 2026 | 708.00 | 711.00 | 708.00 | 711.00 | 711.00 | -0.14% | 9,800 |
| Sep 16, 2026 | 712.00 | 712.00 | 708.00 | 712.00 | 712.00 | 0.28% | 2,800 |
| Sep 15, 2026 | 711.00 | 712.00 | 708.00 | 710.00 | 710.00 | -0.14% | 2,300 |
| Sep 14, 2026 | 707.00 | 712.00 | 707.00 | 711.00 | 711.00 | - | 3,000 |
| Sep 11, 2026 | 713.00 | 714.00 | 709.00 | 711.00 | 711.00 | -0.56% | 4,500 |
| Sep 10, 2026 | 717.00 | 717.00 | 715.00 | 715.00 | 715.00 | - | 1,700 |
| Sep 9, 2026 | 716.00 | 716.00 | 715.00 | 715.00 | 715.00 | - | 600 |
| Sep 8, 2026 | 717.00 | 720.00 | 715.00 | 715.00 | 715.00 | -0.28% | 800 |
| Sep 7, 2026 | 719.00 | 719.00 | 717.00 | 717.00 | 717.00 | -0.28% | 1,500 |
| Sep 4, 2026 | 719.00 | 720.00 | 717.00 | 719.00 | 719.00 | - | 1,800 |
| Sep 3, 2026 | 719.00 | 720.00 | 717.00 | 719.00 | 719.00 | 0.28% | 1,900 |
| Sep 2, 2026 | 715.00 | 718.00 | 715.00 | 717.00 | 717.00 | -0.28% | 3,200 |
| Sep 1, 2026 | 721.00 | 721.00 | 717.00 | 719.00 | 719.00 | 0.42% | 4,400 |
| Aug 31, 2026 | 719.00 | 719.00 | 715.00 | 716.00 | 716.00 | -0.42% | 4,800 |
| Aug 28, 2026 | 718.00 | 719.00 | 713.00 | 719.00 | 719.00 | 0.42% | 8,000 |
| Aug 27, 2026 | 715.00 | 717.00 | 714.00 | 716.00 | 716.00 | 0.28% | 5,100 |
| Aug 26, 2026 | 714.00 | 715.00 | 714.00 | 714.00 | 714.00 | -0.28% | 3,100 |
| Aug 25, 2026 | 715.00 | 716.00 | 713.00 | 716.00 | 716.00 | 0.28% | 4,300 |
| 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 |