Enex Infrastructure Investment Corporation - Infrastructure Fund (TYO:9286)
Japan · Delayed Price · Currency is JPY 41,800
0.00 (0.00%)
At close: Oct 15, 2026
TYO:9286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 41,800.00 | 42,000.00 | 41,400.00 | 41,800.00 | 41,800.00 | - | 1,175 |
| Oct 14, 2026 | 41,550.00 | 41,800.00 | 41,350.00 | 41,800.00 | 41,800.00 | 0.60% | 789 |
| Oct 13, 2026 | 41,200.00 | 41,700.00 | 41,200.00 | 41,550.00 | 41,550.00 | 0.36% | 1,010 |
| Oct 9, 2026 | 41,300.00 | 41,600.00 | 41,100.00 | 41,400.00 | 41,400.00 | - | 1,839 |
| Oct 8, 2026 | 41,800.00 | 41,800.00 | 40,950.00 | 41,400.00 | 41,400.00 | -0.96% | 4,219 |
| Oct 7, 2026 | 42,000.00 | 42,100.00 | 41,800.00 | 41,800.00 | 41,800.00 | -0.48% | 1,920 |
| Oct 6, 2026 | 42,000.00 | 42,150.00 | 41,850.00 | 42,000.00 | 42,000.00 | -0.71% | 5,581 |
| Oct 5, 2026 | 42,800.00 | 42,800.00 | 42,000.00 | 42,300.00 | 42,300.00 | -1.17% | 10,577 |
| Oct 2, 2026 | 43,400.00 | 43,400.00 | 42,400.00 | 42,800.00 | 42,800.00 | -1.61% | 3,904 |
| Oct 1, 2026 | 43,900.00 | 43,950.00 | 43,500.00 | 43,500.00 | 43,500.00 | -0.91% | 2,127 |
| Sep 30, 2026 | 43,900.00 | 44,050.00 | 43,850.00 | 43,900.00 | 43,900.00 | 0.11% | 1,107 |
| Sep 29, 2026 | 44,350.00 | 44,400.00 | 43,850.00 | 43,850.00 | 43,850.00 | -0.68% | 1,937 |
| Sep 28, 2026 | 44,150.00 | 44,350.00 | 44,150.00 | 44,150.00 | 44,150.00 | -0.11% | 647 |
| Sep 25, 2026 | 44,550.00 | 44,600.00 | 44,100.00 | 44,200.00 | 44,200.00 | -1.01% | 1,692 |
| Sep 24, 2026 | 45,000.00 | 45,050.00 | 44,000.00 | 44,650.00 | 44,650.00 | -1.00% | 2,010 |
| Sep 18, 2026 | 45,050.00 | 45,300.00 | 45,050.00 | 45,100.00 | 45,100.00 | 0.11% | 477 |
| Sep 17, 2026 | 45,000.00 | 45,300.00 | 44,900.00 | 45,050.00 | 45,050.00 | -0.66% | 943 |
| Sep 16, 2026 | 45,250.00 | 45,350.00 | 45,000.00 | 45,350.00 | 45,350.00 | -0.33% | 777 |
| Sep 15, 2026 | 45,400.00 | 45,550.00 | 45,300.00 | 45,500.00 | 45,500.00 | 0.22% | 394 |
| Sep 14, 2026 | 44,600.00 | 45,400.00 | 44,550.00 | 45,400.00 | 45,400.00 | 1.68% | 1,760 |
| Sep 11, 2026 | 44,000.00 | 44,800.00 | 44,000.00 | 44,650.00 | 44,650.00 | 1.13% | 5,476 |
| Sep 10, 2026 | 44,600.00 | 44,600.00 | 44,100.00 | 44,150.00 | 44,150.00 | -1.01% | 1,192 |
| Sep 9, 2026 | 44,750.00 | 45,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | -0.45% | 1,214 |
| Sep 8, 2026 | 45,150.00 | 45,350.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.67% | 4,329 |
| Sep 7, 2026 | 45,700.00 | 45,900.00 | 45,050.00 | 45,100.00 | 45,100.00 | -1.53% | 4,924 |
| Sep 4, 2026 | 45,900.00 | 46,050.00 | 45,700.00 | 45,800.00 | 45,800.00 | -0.33% | 2,174 |
| Sep 3, 2026 | 46,000.00 | 46,300.00 | 45,950.00 | 45,950.00 | 45,950.00 | -0.11% | 1,900 |
| Sep 2, 2026 | 46,200.00 | 46,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.65% | 5,049 |
| Sep 1, 2026 | 46,500.00 | 46,550.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.22% | 1,694 |
| Aug 31, 2026 | 46,700.00 | 46,700.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.22% | 1,442 |
| Aug 28, 2026 | 46,500.00 | 46,750.00 | 46,450.00 | 46,500.00 | 46,500.00 | - | 992 |
| Aug 27, 2026 | 46,650.00 | 46,750.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.32% | 1,372 |
| Aug 26, 2026 | 46,650.00 | 46,850.00 | 46,550.00 | 46,650.00 | 46,650.00 | -0.11% | 2,389 |
| Aug 25, 2026 | 46,850.00 | 46,850.00 | 46,600.00 | 46,700.00 | 46,700.00 | 0.11% | 423 |
| Aug 24, 2026 | 46,500.00 | 47,050.00 | 46,450.00 | 46,650.00 | 46,650.00 | 0.32% | 1,707 |
| Aug 21, 2026 | 46,650.00 | 46,700.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.43% | 808 |
| Aug 20, 2026 | 46,750.00 | 47,150.00 | 46,700.00 | 46,700.00 | 46,700.00 | -0.32% | 1,246 |
| Aug 19, 2026 | 47,350.00 | 47,400.00 | 46,800.00 | 46,850.00 | 46,850.00 | -1.58% | 933 |
| Aug 18, 2026 | 47,800.00 | 47,800.00 | 47,400.00 | 47,600.00 | 47,600.00 | -0.31% | 1,448 |
| Aug 17, 2026 | 47,550.00 | 47,900.00 | 47,550.00 | 47,750.00 | 47,750.00 | -0.10% | 953 |
| Aug 14, 2026 | 47,500.00 | 47,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.21% | 446 |
| Aug 13, 2026 | 47,350.00 | 47,700.00 | 47,200.00 | 47,700.00 | 47,700.00 | 1.06% | 942 |
| Aug 12, 2026 | 46,950.00 | 47,400.00 | 46,950.00 | 47,200.00 | 47,200.00 | 0.75% | 1,393 |
| Aug 10, 2026 | 46,500.00 | 46,950.00 | 46,500.00 | 46,850.00 | 46,850.00 | - | 700 |
| Aug 7, 2026 | 46,500.00 | 47,050.00 | 46,350.00 | 46,850.00 | 46,850.00 | 0.64% | 1,002 |
| Aug 6, 2026 | 46,600.00 | 46,800.00 | 46,250.00 | 46,550.00 | 46,550.00 | -0.11% | 1,835 |
| Aug 5, 2026 | 47,100.00 | 47,100.00 | 46,600.00 | 46,600.00 | 46,600.00 | -0.21% | 3,404 |
| Aug 4, 2026 | 47,000.00 | 47,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | -0.21% | 1,571 |
| Aug 3, 2026 | 46,900.00 | 46,950.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.64% | 1,838 |
| Jul 31, 2026 | 47,250.00 | 47,650.00 | 46,950.00 | 47,100.00 | 47,100.00 | -0.32% | 2,618 |