Enjin Co., Ltd. (TYO:7370)
Japan · Delayed Price · Currency is JPY 709.00
-2.00 (-0.28%)
Aug 4, 2026, 3:30 PM JST
Enjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 728.00 | 730.00 | 721.00 | 730.00 | 730.00 | 0.27% | 5,100 |
| Jun 10, 2026 | 740.00 | 740.00 | 725.00 | 728.00 | 728.00 | 0.41% | 1,600 |
| Jun 9, 2026 | 721.00 | 729.00 | 721.00 | 725.00 | 725.00 | -0.41% | 10,400 |
| Jun 8, 2026 | 726.00 | 728.00 | 725.00 | 728.00 | 728.00 | - | 2,800 |
| Jun 5, 2026 | 728.00 | 736.00 | 725.00 | 728.00 | 728.00 | - | 7,000 |
| Jun 4, 2026 | 739.00 | 739.00 | 728.00 | 728.00 | 728.00 | -0.68% | 5,900 |
| Jun 3, 2026 | 731.00 | 736.00 | 725.00 | 733.00 | 733.00 | 0.27% | 12,400 |
| 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 |