enish,inc. (TYO:3667)
Japan
· Delayed Price · Currency is JPY 56.00
+1.00 (1.79%)
Mar 10, 2026, 1:45 PM JST
enish,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | -3.45% | 865,900 |
| Mar 6, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,004,200 |
| Mar 5, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 5.56% | 880,500 |
| Mar 4, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,311,900 |
| Mar 3, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1,511,900 |
| Mar 2, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | -3.33% | 1,169,200 |
| Feb 27, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 849,700 |
| Feb 26, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 581,200 |
| Feb 25, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 1,168,100 |
| Feb 24, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 404,800 |
| Feb 20, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 739,000 |
| Feb 19, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 532,300 |
| Feb 18, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 537,300 |
| Feb 17, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 734,500 |
| Feb 16, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 728,100 |
| Feb 13, 2026 | 66.00 | 66.00 | 59.00 | 60.00 | 60.00 | -10.45% | 2,166,700 |
| Feb 12, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 6.35% | 3,841,500 |
| Feb 10, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6.78% | 1,289,500 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 471,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 701,400 |
| Feb 5, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 579,800 |
| Feb 4, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 617,000 |
| Feb 3, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 384,600 |
| Feb 2, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 662,000 |
| Jan 30, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 844,800 |
| Jan 29, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 798,200 |
| Jan 28, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -4.69% | 874,800 |
| Jan 27, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 567,800 |
| Jan 26, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 948,600 |
| Jan 23, 2026 | 63.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 1,182,400 |
| Jan 22, 2026 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 1,445,900 |
| Jan 21, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -2.99% | 1,244,100 |
| Jan 20, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 3.08% | 1,527,700 |
| Jan 19, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 736,200 |
| Jan 16, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 902,300 |
| Jan 15, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,724,500 |
| Jan 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 1,231,300 |
| Jan 13, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 1,680,400 |
| Jan 9, 2026 | 65.00 | 69.00 | 61.00 | 67.00 | 67.00 | 3.08% | 6,561,100 |
| Jan 8, 2026 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -8.45% | 4,275,100 |
| Jan 7, 2026 | 65.00 | 71.00 | 62.00 | 71.00 | 71.00 | 16.39% | 9,104,800 |
| Jan 6, 2026 | 59.00 | 66.00 | 59.00 | 61.00 | 61.00 | 3.39% | 6,843,800 |
| Jan 5, 2026 | 60.00 | 63.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,289,300 |
| Dec 30, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 978,200 |
| Dec 29, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -8.06% | 1,204,200 |
| Dec 26, 2025 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 2,635,600 |
| Dec 25, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 976,000 |
| Dec 24, 2025 | 59.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,568,900 |
| Dec 23, 2025 | 54.00 | 66.00 | 54.00 | 60.00 | 60.00 | 13.21% | 4,503,600 |
| Dec 22, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 916,300 |
| Dec 19, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 871,100 |
| Dec 18, 2025 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,246,300 |
| Dec 17, 2025 | 57.00 | 58.00 | 52.00 | 54.00 | 54.00 | -3.57% | 2,053,300 |
| Dec 16, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,051,500 |
| Dec 15, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 693,000 |
| Dec 12, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 949,000 |
| Dec 11, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 1,015,400 |
| Dec 10, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,794,400 |
| Dec 9, 2025 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 1,001,100 |
| Dec 8, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 701,800 |
| Dec 5, 2025 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 1,720,700 |
| Dec 4, 2025 | 64.00 | 65.00 | 58.00 | 59.00 | 59.00 | -6.35% | 2,401,100 |
| Dec 3, 2025 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 1,300,300 |
| Dec 2, 2025 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,510,200 |
| Dec 1, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 1,361,000 |
| Nov 28, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 957,900 |
| Nov 27, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 689,000 |
| Nov 26, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 855,900 |
| Nov 25, 2025 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -3.75% | 696,100 |
| Nov 21, 2025 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 684,400 |
| Nov 20, 2025 | 82.00 | 83.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,025,800 |
| Nov 19, 2025 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 432,600 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 535,800 |
| Nov 17, 2025 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -3.53% | 828,200 |
| Nov 14, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 743,300 |
| Nov 13, 2025 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -5.62% | 921,300 |
| Nov 12, 2025 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -1.11% | 870,200 |
| Nov 11, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 463,000 |
| Nov 10, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 242,400 |
| Nov 7, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 173,700 |
| Nov 6, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 244,300 |
| Nov 5, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | -2.04% | 356,300 |
| Nov 4, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 341,000 |
| Oct 31, 2025 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 435,700 |
| Oct 30, 2025 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.05% | 434,500 |
| Oct 29, 2025 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | -2.06% | 633,800 |
| Oct 28, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 455,300 |
| Oct 27, 2025 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1.01% | 446,100 |
| Oct 24, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 547,000 |
| Oct 23, 2025 | 106.00 | 108.00 | 100.00 | 101.00 | 101.00 | -1.94% | 1,186,600 |
| Oct 22, 2025 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3.00% | 678,100 |
| Oct 21, 2025 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 479,600 |
| Oct 20, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 382,900 |
| Oct 17, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 316,300 |
| Oct 16, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 232,700 |
| Oct 15, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.02% | 445,900 |
| Oct 14, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 650,400 |
| Oct 10, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | -1.94% | 472,600 |
| Oct 9, 2025 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 584,300 |
| Oct 8, 2025 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 424,700 |