Enex Infrastructure Investment Corporation - Infrastructure Fund (TYO:9286)
Japan · Delayed Price · Currency is JPY 54,000
-300 (-0.55%)
At close: Jun 12, 2026
TYO:9286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,000.00 | 54,000.00 | -0.55% | 1,160 |
| Jun 11, 2026 | 54,200.00 | 54,500.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.18% | 377 |
| Jun 10, 2026 | 54,200.00 | 54,600.00 | 54,200.00 | 54,400.00 | 54,400.00 | - | 965 |
| Jun 9, 2026 | 54,500.00 | 54,500.00 | 54,100.00 | 54,400.00 | 54,400.00 | -0.37% | 1,916 |
| Jun 8, 2026 | 54,500.00 | 54,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | -0.18% | 1,448 |
| Jun 5, 2026 | 54,700.00 | 54,900.00 | 54,600.00 | 54,700.00 | 54,700.00 | - | 450 |
| Jun 4, 2026 | 54,600.00 | 54,800.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.36% | 591 |
| Jun 3, 2026 | 54,800.00 | 55,200.00 | 54,600.00 | 54,900.00 | 54,900.00 | 0.37% | 2,490 |
| Jun 2, 2026 | 54,600.00 | 55,000.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.36% | 1,794 |
| Jun 1, 2026 | 55,400.00 | 55,400.00 | 53,900.00 | 54,900.00 | 54,900.00 | -1.08% | 5,282 |
| May 29, 2026 | 55,300.00 | 55,700.00 | 55,100.00 | 55,500.00 | 55,500.00 | - | 3,266 |
| May 28, 2026 | 55,000.00 | 55,900.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.30% | 13,173 |
| May 27, 2026 | 58,200.00 | 58,200.00 | 57,700.00 | 57,700.00 | 55,665.00 | -0.69% | 13,655 |
| May 26, 2026 | 58,200.00 | 58,300.00 | 58,100.00 | 58,100.00 | 56,050.89 | -0.17% | 1,761 |
| May 25, 2026 | 58,300.00 | 58,400.00 | 57,900.00 | 58,200.00 | 56,147.37 | -0.17% | 2,227 |
| May 22, 2026 | 58,300.00 | 58,500.00 | 58,100.00 | 58,300.00 | 56,243.84 | 0.34% | 1,200 |
| May 21, 2026 | 58,600.00 | 58,600.00 | 58,100.00 | 58,100.00 | 56,050.89 | 0.35% | 742 |
| May 20, 2026 | 58,500.00 | 58,800.00 | 57,800.00 | 57,900.00 | 55,857.95 | -1.03% | 1,282 |
| May 19, 2026 | 58,400.00 | 59,000.00 | 58,300.00 | 58,500.00 | 56,436.79 | 0.17% | 1,607 |
| May 18, 2026 | 59,000.00 | 59,100.00 | 58,400.00 | 58,400.00 | 56,340.31 | -0.68% | 1,338 |
| May 15, 2026 | 58,900.00 | 59,300.00 | 58,800.00 | 58,800.00 | 56,726.20 | -0.17% | 1,507 |
| May 14, 2026 | 59,000.00 | 59,000.00 | 58,800.00 | 58,900.00 | 56,822.68 | 0.17% | 384 |
| May 13, 2026 | 59,000.00 | 59,100.00 | 58,800.00 | 58,800.00 | 56,726.20 | -0.34% | 694 |
| May 12, 2026 | 59,000.00 | 59,100.00 | 58,900.00 | 59,000.00 | 56,919.15 | - | 529 |
| May 11, 2026 | 58,800.00 | 59,000.00 | 58,700.00 | 59,000.00 | 56,919.15 | 0.34% | 441 |
| May 8, 2026 | 59,000.00 | 59,100.00 | 58,800.00 | 58,800.00 | 56,726.20 | 0.17% | 718 |
| May 7, 2026 | 58,700.00 | 59,000.00 | 58,700.00 | 58,700.00 | 56,629.73 | 0.17% | 836 |
| May 1, 2026 | 59,000.00 | 59,000.00 | 58,600.00 | 58,600.00 | 56,533.26 | -0.51% | 2,447 |
| Apr 30, 2026 | 59,100.00 | 59,100.00 | 58,900.00 | 58,900.00 | 56,822.68 | -0.17% | 711 |
| Apr 28, 2026 | 58,800.00 | 59,100.00 | 58,800.00 | 59,000.00 | 56,919.15 | 0.17% | 505 |
| Apr 27, 2026 | 58,800.00 | 59,000.00 | 58,600.00 | 58,900.00 | 56,822.68 | - | 581 |
| Apr 24, 2026 | 59,000.00 | 59,000.00 | 58,800.00 | 58,900.00 | 56,822.68 | 0.17% | 327 |
| Apr 23, 2026 | 58,900.00 | 58,900.00 | 58,500.00 | 58,800.00 | 56,726.20 | - | 1,713 |
| Apr 22, 2026 | 59,100.00 | 59,100.00 | 58,800.00 | 58,800.00 | 56,726.20 | -0.34% | 310 |
| Apr 21, 2026 | 59,000.00 | 59,100.00 | 58,900.00 | 59,000.00 | 56,919.15 | - | 824 |
| Apr 20, 2026 | 58,900.00 | 59,100.00 | 58,700.00 | 59,000.00 | 56,919.15 | -0.34% | 595 |
| Apr 17, 2026 | 58,900.00 | 59,300.00 | 58,800.00 | 59,200.00 | 57,112.10 | - | 612 |
| Apr 16, 2026 | 59,300.00 | 59,300.00 | 59,000.00 | 59,200.00 | 57,112.10 | 0.51% | 523 |
| Apr 15, 2026 | 58,900.00 | 59,100.00 | 58,900.00 | 58,900.00 | 56,822.68 | 0.17% | 380 |
| Apr 14, 2026 | 58,700.00 | 59,100.00 | 58,700.00 | 58,800.00 | 56,726.20 | -0.34% | 891 |
| Apr 13, 2026 | 59,000.00 | 59,100.00 | 58,800.00 | 59,000.00 | 56,919.15 | 0.17% | 677 |
| Apr 10, 2026 | 59,300.00 | 59,300.00 | 58,800.00 | 58,900.00 | 56,822.68 | -0.67% | 590 |
| Apr 9, 2026 | 59,500.00 | 59,500.00 | 59,100.00 | 59,300.00 | 57,208.57 | -0.34% | 559 |
| Apr 8, 2026 | 59,400.00 | 59,600.00 | 59,000.00 | 59,500.00 | 57,401.52 | 0.51% | 783 |
| Apr 7, 2026 | 59,100.00 | 59,200.00 | 59,000.00 | 59,200.00 | 57,112.10 | 0.17% | 280 |
| Apr 6, 2026 | 58,800.00 | 59,100.00 | 58,800.00 | 59,100.00 | 57,015.62 | - | 489 |
| Apr 3, 2026 | 58,700.00 | 59,100.00 | 58,600.00 | 59,100.00 | 57,015.62 | 0.85% | 1,059 |
| Apr 2, 2026 | 58,600.00 | 58,800.00 | 58,400.00 | 58,600.00 | 56,533.26 | - | 389 |
| Apr 1, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 58,600.00 | 56,533.26 | 1.38% | 1,252 |
| Mar 31, 2026 | 57,500.00 | 58,100.00 | 57,500.00 | 57,800.00 | 55,761.47 | 0.17% | 1,319 |