Enigmo Inc. (TYO:3665)
Japan
· Delayed Price · Currency is JPY 372.00
-6.00 (-1.59%)
Apr 28, 2026, 3:30 PM JST
Enigmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 378.00 | 379.00 | 371.00 | 372.00 | 372.00 | -1.59% | 151,500 |
| Apr 27, 2026 | 375.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.16% | 173,700 |
| Apr 24, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.12% | 325,000 |
| Apr 23, 2026 | 380.00 | 382.00 | 375.00 | 378.00 | 378.00 | -0.53% | 161,600 |
| Apr 22, 2026 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.04% | 132,200 |
| Apr 21, 2026 | 389.00 | 389.00 | 383.00 | 384.00 | 384.00 | -1.03% | 127,500 |
| Apr 20, 2026 | 389.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.77% | 108,000 |
| Apr 17, 2026 | 389.00 | 392.00 | 387.00 | 391.00 | 391.00 | 0.26% | 65,500 |
| Apr 16, 2026 | 388.00 | 392.00 | 386.00 | 390.00 | 390.00 | 0.78% | 152,500 |
| Apr 15, 2026 | 384.00 | 390.00 | 383.00 | 387.00 | 387.00 | 2.11% | 198,100 |
| Apr 14, 2026 | 382.00 | 384.00 | 377.00 | 379.00 | 379.00 | -0.52% | 108,700 |
| Apr 13, 2026 | 383.00 | 385.00 | 379.00 | 381.00 | 381.00 | 0.26% | 162,600 |
| Apr 10, 2026 | 389.00 | 390.00 | 379.00 | 380.00 | 380.00 | -1.55% | 297,100 |
| Apr 9, 2026 | 395.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.78% | 174,400 |
| Apr 8, 2026 | 390.00 | 395.00 | 386.00 | 393.00 | 393.00 | 2.08% | 502,000 |
| Apr 7, 2026 | 388.00 | 390.00 | 384.00 | 385.00 | 385.00 | -0.26% | 128,000 |
| Apr 6, 2026 | 383.00 | 388.00 | 383.00 | 386.00 | 386.00 | - | 130,300 |
| Apr 3, 2026 | 384.00 | 389.00 | 383.00 | 386.00 | 386.00 | 0.78% | 117,800 |
| Apr 2, 2026 | 389.00 | 392.00 | 383.00 | 383.00 | 383.00 | -1.54% | 149,300 |
| Apr 1, 2026 | 385.00 | 391.00 | 383.00 | 389.00 | 389.00 | 2.64% | 123,800 |
| Mar 31, 2026 | 378.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.80% | 195,600 |
| Mar 30, 2026 | 384.00 | 385.00 | 376.00 | 376.00 | 376.00 | -5.05% | 350,900 |
| Mar 27, 2026 | 382.00 | 396.00 | 382.00 | 396.00 | 396.00 | 3.66% | 292,100 |
| Mar 26, 2026 | 394.00 | 395.00 | 380.00 | 382.00 | 382.00 | -2.55% | 266,000 |
| Mar 25, 2026 | 393.00 | 398.00 | 391.00 | 392.00 | 392.00 | 0.77% | 183,800 |
| Mar 24, 2026 | 380.00 | 391.00 | 380.00 | 389.00 | 389.00 | 5.71% | 410,100 |
| Mar 23, 2026 | 378.00 | 379.00 | 366.00 | 368.00 | 368.00 | -3.16% | 457,200 |
| Mar 19, 2026 | 390.00 | 393.00 | 380.00 | 380.00 | 380.00 | -4.04% | 240,000 |
| Mar 18, 2026 | 381.00 | 396.00 | 379.00 | 396.00 | 396.00 | 3.94% | 446,000 |
| Mar 17, 2026 | 386.00 | 392.00 | 375.00 | 381.00 | 381.00 | -1.80% | 858,700 |
| Mar 16, 2026 | 411.00 | 411.00 | 382.00 | 388.00 | 388.00 | -6.28% | 910,000 |
| Mar 13, 2026 | 410.00 | 416.00 | 409.00 | 414.00 | 414.00 | 0.98% | 164,800 |
| Mar 12, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -2.15% | 158,400 |
| Mar 11, 2026 | 418.00 | 422.00 | 416.00 | 419.00 | 419.00 | 0.72% | 227,300 |
| Mar 10, 2026 | 417.00 | 419.00 | 414.00 | 416.00 | 416.00 | 1.22% | 182,300 |
| Mar 9, 2026 | 410.00 | 413.00 | 403.00 | 411.00 | 411.00 | -2.14% | 356,000 |
| Mar 6, 2026 | 414.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.48% | 271,500 |
| Mar 5, 2026 | 414.00 | 424.00 | 412.00 | 418.00 | 418.00 | 2.96% | 379,500 |
| Mar 4, 2026 | 413.00 | 415.00 | 402.00 | 406.00 | 406.00 | -1.69% | 436,000 |
| Mar 3, 2026 | 418.00 | 420.00 | 411.00 | 413.00 | 413.00 | 0.73% | 366,600 |
| Mar 2, 2026 | 425.00 | 426.00 | 407.00 | 410.00 | 410.00 | -4.87% | 662,300 |
| Feb 27, 2026 | 411.00 | 432.00 | 410.00 | 431.00 | 431.00 | 6.16% | 530,200 |
| Feb 26, 2026 | 401.00 | 409.00 | 400.00 | 406.00 | 406.00 | 1.50% | 432,900 |
| Feb 25, 2026 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.48% | 426,700 |
| Feb 24, 2026 | 406.00 | 409.00 | 402.00 | 406.00 | 406.00 | 0.50% | 432,600 |
| Feb 20, 2026 | 408.00 | 409.00 | 402.00 | 404.00 | 404.00 | -0.98% | 210,200 |
| Feb 19, 2026 | 412.00 | 413.00 | 406.00 | 408.00 | 408.00 | 0.99% | 391,200 |
| Feb 18, 2026 | 404.00 | 408.00 | 404.00 | 404.00 | 404.00 | 0.25% | 117,300 |
| Feb 17, 2026 | 405.00 | 411.00 | 403.00 | 403.00 | 403.00 | -0.25% | 239,400 |
| Feb 16, 2026 | 410.00 | 413.00 | 404.00 | 404.00 | 404.00 | -1.70% | 423,800 |
| Feb 13, 2026 | 409.00 | 411.00 | 404.00 | 411.00 | 411.00 | 0.24% | 216,300 |
| Feb 12, 2026 | 414.00 | 414.00 | 408.00 | 410.00 | 410.00 | 0.24% | 298,100 |
| Feb 10, 2026 | 407.00 | 415.00 | 404.00 | 409.00 | 409.00 | 1.49% | 296,800 |
| Feb 9, 2026 | 420.00 | 420.00 | 402.00 | 403.00 | 403.00 | -2.66% | 407,500 |
| Feb 6, 2026 | 412.00 | 418.00 | 409.00 | 414.00 | 414.00 | 0.49% | 297,900 |
| Feb 5, 2026 | 406.00 | 416.00 | 404.00 | 412.00 | 412.00 | 2.23% | 409,500 |
| Feb 4, 2026 | 401.00 | 406.00 | 399.00 | 403.00 | 403.00 | 0.75% | 401,800 |
| Feb 3, 2026 | 403.00 | 405.00 | 398.00 | 400.00 | 400.00 | 1.27% | 594,900 |
| Feb 2, 2026 | 405.00 | 411.00 | 395.00 | 395.00 | 395.00 | -1.99% | 763,500 |
| Jan 30, 2026 | 424.00 | 434.00 | 401.00 | 403.00 | 403.00 | -6.71% | 1,331,200 |
| Jan 29, 2026 | 444.00 | 478.00 | 418.00 | 432.00 | 432.00 | -15.29% | 2,220,100 |
| Jan 28, 2026 | 510.00 | 516.00 | 490.00 | 510.00 | 480.00 | -0.20% | 1,718,300 |
| Jan 27, 2026 | 513.00 | 515.00 | 509.00 | 511.00 | 480.94 | - | 535,100 |
| Jan 26, 2026 | 520.00 | 523.00 | 508.00 | 511.00 | 480.94 | -1.73% | 912,200 |
| Jan 23, 2026 | 512.00 | 522.00 | 511.00 | 520.00 | 489.41 | 1.76% | 664,900 |
| Jan 22, 2026 | 514.00 | 518.00 | 508.00 | 511.00 | 480.94 | 0.20% | 585,200 |
| Jan 21, 2026 | 513.00 | 515.00 | 510.00 | 510.00 | 480.00 | -0.58% | 436,900 |
| Jan 20, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 482.82 | 0.20% | 367,200 |
| Jan 19, 2026 | 520.00 | 525.00 | 510.00 | 512.00 | 481.88 | -0.39% | 1,023,300 |
| Jan 16, 2026 | 506.00 | 520.00 | 501.00 | 514.00 | 483.76 | 2.39% | 1,187,700 |
| Jan 15, 2026 | 484.00 | 507.00 | 484.00 | 502.00 | 472.47 | 4.15% | 1,372,500 |
| Jan 14, 2026 | 484.00 | 486.00 | 479.00 | 482.00 | 453.65 | 0.84% | 630,100 |
| Jan 13, 2026 | 493.00 | 496.00 | 475.00 | 478.00 | 449.88 | -2.05% | 1,564,600 |
| Jan 9, 2026 | 485.00 | 494.00 | 485.00 | 488.00 | 459.29 | 0.62% | 611,200 |
| Jan 8, 2026 | 500.00 | 504.00 | 482.00 | 485.00 | 456.47 | -2.41% | 1,388,900 |
| Jan 7, 2026 | 486.00 | 499.00 | 482.00 | 497.00 | 467.76 | 2.69% | 1,075,700 |
| Jan 6, 2026 | 476.00 | 490.00 | 475.00 | 484.00 | 455.53 | 2.76% | 878,200 |
| Jan 5, 2026 | 471.00 | 476.00 | 468.00 | 471.00 | 443.29 | 0.86% | 892,200 |
| Dec 30, 2025 | 471.00 | 472.00 | 465.00 | 467.00 | 439.53 | - | 588,200 |
| Dec 29, 2025 | 450.00 | 472.00 | 440.00 | 467.00 | 439.53 | 4.71% | 1,460,200 |
| Dec 26, 2025 | 435.00 | 446.00 | 434.00 | 446.00 | 419.76 | 3.24% | 532,500 |
| Dec 25, 2025 | 435.00 | 437.00 | 432.00 | 432.00 | 406.59 | - | 329,600 |
| Dec 24, 2025 | 433.00 | 436.00 | 430.00 | 432.00 | 406.59 | - | 280,000 |
| Dec 23, 2025 | 425.00 | 433.00 | 424.00 | 432.00 | 406.59 | 1.89% | 267,700 |
| Dec 22, 2025 | 431.00 | 434.00 | 420.00 | 424.00 | 399.06 | -1.85% | 493,900 |
| Dec 19, 2025 | 426.00 | 433.00 | 425.00 | 432.00 | 406.59 | 1.89% | 317,300 |
| Dec 18, 2025 | 421.00 | 425.00 | 419.00 | 424.00 | 399.06 | 0.95% | 271,900 |
| Dec 17, 2025 | 430.00 | 430.00 | 412.00 | 420.00 | 395.29 | -1.64% | 705,800 |
| Dec 16, 2025 | 418.00 | 437.00 | 416.00 | 427.00 | 401.88 | 4.15% | 1,341,200 |
| Dec 15, 2025 | 416.00 | 418.00 | 405.00 | 410.00 | 385.88 | -0.49% | 938,000 |
| Dec 12, 2025 | 410.00 | 413.00 | 406.00 | 412.00 | 387.76 | 0.49% | 488,800 |
| Dec 11, 2025 | 411.00 | 412.00 | 407.00 | 410.00 | 385.88 | - | 174,300 |
| Dec 10, 2025 | 409.00 | 411.00 | 404.00 | 410.00 | 385.88 | 1.23% | 249,900 |
| Dec 9, 2025 | 412.00 | 414.00 | 401.00 | 405.00 | 381.18 | -1.70% | 488,300 |
| Dec 8, 2025 | 410.00 | 412.00 | 407.00 | 412.00 | 387.76 | 2.23% | 276,100 |
| Dec 5, 2025 | 405.00 | 409.00 | 403.00 | 403.00 | 379.29 | -0.49% | 270,000 |
| Dec 4, 2025 | 403.00 | 405.00 | 402.00 | 405.00 | 381.18 | 1.00% | 118,900 |
| Dec 3, 2025 | 403.00 | 405.00 | 401.00 | 401.00 | 377.41 | -0.25% | 145,200 |
| Dec 2, 2025 | 408.00 | 408.00 | 400.00 | 402.00 | 378.35 | -0.99% | 297,200 |
| Dec 1, 2025 | 417.00 | 417.00 | 405.00 | 406.00 | 382.12 | -2.87% | 493,400 |