enish,inc. (TYO:3667)
Japan
· Delayed Price · Currency is JPY 51.00
-1.00 (-1.92%)
Apr 28, 2026, 3:30 PM JST
enish,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.00 | 46.00 | 51.00 | 51.00 | -1.92% | 1,696,600 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,043,500 |
| Apr 24, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,194,300 |
| Apr 23, 2026 | 63.00 | 63.00 | 53.00 | 54.00 | 54.00 | -1.82% | 4,810,100 |
| Apr 22, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,109,900 |
| Apr 21, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 792,100 |
| Apr 20, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 594,400 |
| Apr 17, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 763,400 |
| Apr 16, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 624,400 |
| Apr 15, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 878,300 |
| Apr 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 514,600 |
| Apr 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 727,200 |
| Apr 10, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,605,600 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 780,700 |
| Apr 8, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,264,700 |
| Apr 7, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 521,100 |
| Apr 6, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 424,800 |
| Apr 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 384,200 |
| Apr 2, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 407,200 |
| Apr 1, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 468,300 |
| Mar 31, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 271,200 |
| Mar 30, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 466,300 |
| Mar 27, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 318,100 |
| Mar 26, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 351,700 |
| Mar 25, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 454,600 |
| Mar 24, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 828,500 |
| Mar 23, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 834,700 |
| Mar 19, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 479,000 |
| Mar 18, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 564,300 |
| Mar 17, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 558,000 |
| Mar 16, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,007,400 |
| Mar 13, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,073,900 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 408,300 |
| Mar 11, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 772,100 |
| Mar 10, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 555,200 |
| 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 |