ENECHANGE Ltd. (TYO:4169)
Japan
· Delayed Price · Currency is JPY 315.00
+7.00 (2.27%)
Apr 28, 2026, 3:30 PM JST
ENECHANGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 315.00 | 322.00 | 310.00 | 315.00 | 315.00 | 2.27% | 872,000 |
| Apr 27, 2026 | 331.00 | 332.00 | 305.00 | 308.00 | 308.00 | -7.51% | 1,738,000 |
| Apr 24, 2026 | 313.00 | 345.00 | 313.00 | 333.00 | 333.00 | 6.73% | 2,378,900 |
| Apr 23, 2026 | 311.00 | 323.00 | 299.00 | 312.00 | 312.00 | -0.64% | 1,155,200 |
| Apr 22, 2026 | 303.00 | 325.00 | 297.00 | 314.00 | 314.00 | 3.63% | 1,590,300 |
| Apr 21, 2026 | 305.00 | 306.00 | 299.00 | 303.00 | 303.00 | 0.66% | 556,900 |
| Apr 20, 2026 | 301.00 | 308.00 | 295.00 | 301.00 | 301.00 | -0.99% | 860,100 |
| Apr 17, 2026 | 308.00 | 315.00 | 302.00 | 304.00 | 304.00 | -2.25% | 831,600 |
| Apr 16, 2026 | 327.00 | 332.00 | 309.00 | 311.00 | 311.00 | -3.72% | 978,400 |
| Apr 15, 2026 | 319.00 | 334.00 | 319.00 | 323.00 | 323.00 | 1.89% | 1,403,400 |
| Apr 14, 2026 | 313.00 | 319.00 | 306.00 | 317.00 | 317.00 | 2.59% | 906,500 |
| Apr 13, 2026 | 288.00 | 311.00 | 282.00 | 309.00 | 309.00 | 7.67% | 1,086,800 |
| Apr 10, 2026 | 302.00 | 302.00 | 282.00 | 287.00 | 287.00 | -5.28% | 910,600 |
| Apr 9, 2026 | 309.00 | 313.00 | 292.00 | 303.00 | 303.00 | -2.26% | 1,129,500 |
| Apr 8, 2026 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | 1.97% | 1,466,900 |
| Apr 7, 2026 | 316.00 | 330.00 | 300.00 | 304.00 | 304.00 | -3.18% | 1,900,000 |
| Apr 6, 2026 | 310.00 | 319.00 | 303.00 | 314.00 | 314.00 | -0.95% | 1,761,100 |
| Apr 3, 2026 | 297.00 | 336.00 | 295.00 | 317.00 | 317.00 | 8.56% | 5,058,600 |
| Apr 2, 2026 | 292.00 | 302.00 | 283.00 | 292.00 | 292.00 | 1.39% | 2,153,400 |
| Apr 1, 2026 | 275.00 | 289.00 | 272.00 | 288.00 | 288.00 | 6.27% | 1,419,100 |
| Mar 31, 2026 | 264.00 | 279.00 | 262.00 | 271.00 | 271.00 | 1.88% | 946,000 |
| Mar 30, 2026 | 277.00 | 279.00 | 257.00 | 266.00 | 266.00 | -3.62% | 1,658,900 |
| Mar 27, 2026 | 253.00 | 304.00 | 250.00 | 276.00 | 276.00 | 9.09% | 5,037,800 |
| Mar 26, 2026 | 271.00 | 277.00 | 249.00 | 253.00 | 253.00 | -8.66% | 1,193,800 |
| Mar 25, 2026 | 254.00 | 278.00 | 253.00 | 277.00 | 277.00 | 9.92% | 1,346,400 |
| Mar 24, 2026 | 248.00 | 256.00 | 242.00 | 252.00 | 252.00 | 3.70% | 1,175,800 |
| Mar 23, 2026 | 251.00 | 287.00 | 242.00 | 243.00 | 243.00 | -5.45% | 2,925,900 |
| Mar 19, 2026 | 257.00 | 299.00 | 253.00 | 257.00 | 257.00 | 0.78% | 7,163,700 |
| Mar 18, 2026 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1.59% | 245,600 |
| Mar 17, 2026 | 250.00 | 265.00 | 247.00 | 251.00 | 251.00 | 0.80% | 513,400 |
| Mar 16, 2026 | 251.00 | 255.00 | 248.00 | 249.00 | 249.00 | -0.40% | 129,500 |
| Mar 13, 2026 | 249.00 | 251.00 | 245.00 | 250.00 | 250.00 | -1.57% | 169,200 |
| Mar 12, 2026 | 262.00 | 263.00 | 251.00 | 254.00 | 254.00 | -3.05% | 118,700 |
| Mar 11, 2026 | 259.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1.55% | 113,200 |
| Mar 10, 2026 | 254.00 | 261.00 | 249.00 | 258.00 | 258.00 | 4.03% | 105,500 |
| Mar 9, 2026 | 247.00 | 253.00 | 240.00 | 248.00 | 248.00 | -4.62% | 209,600 |
| Mar 6, 2026 | 253.00 | 262.00 | 251.00 | 260.00 | 260.00 | 2.36% | 169,100 |
| Mar 5, 2026 | 239.00 | 255.00 | 239.00 | 254.00 | 254.00 | 9.48% | 275,400 |
| Mar 4, 2026 | 246.00 | 246.00 | 227.00 | 232.00 | 232.00 | -7.20% | 776,400 |
| Mar 3, 2026 | 259.00 | 260.00 | 250.00 | 250.00 | 250.00 | -4.94% | 258,700 |
| Mar 2, 2026 | 259.00 | 263.00 | 254.00 | 263.00 | 263.00 | -1.13% | 250,000 |
| Feb 27, 2026 | 260.00 | 267.00 | 260.00 | 266.00 | 266.00 | 0.76% | 202,900 |
| Feb 26, 2026 | 256.00 | 280.00 | 256.00 | 264.00 | 264.00 | 2.33% | 430,700 |
| Feb 25, 2026 | 255.00 | 261.00 | 253.00 | 258.00 | 258.00 | 2.38% | 100,300 |
| Feb 24, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -2.70% | 193,200 |
| Feb 20, 2026 | 268.00 | 268.00 | 256.00 | 259.00 | 259.00 | -3.36% | 195,200 |
| Feb 19, 2026 | 278.00 | 278.00 | 265.00 | 268.00 | 268.00 | -1.83% | 139,900 |
| Feb 18, 2026 | 270.00 | 278.00 | 267.00 | 273.00 | 273.00 | 2.25% | 140,900 |
| Feb 17, 2026 | 270.00 | 274.00 | 264.00 | 267.00 | 267.00 | -2.20% | 146,100 |
| Feb 16, 2026 | 255.00 | 274.00 | 252.00 | 273.00 | 273.00 | 7.48% | 305,100 |
| Feb 13, 2026 | 262.00 | 262.00 | 251.00 | 254.00 | 254.00 | -4.15% | 376,100 |
| Feb 12, 2026 | 268.00 | 270.00 | 261.00 | 265.00 | 265.00 | 0.38% | 302,800 |
| Feb 10, 2026 | 263.00 | 282.00 | 262.00 | 264.00 | 264.00 | 1.54% | 697,100 |
| Feb 9, 2026 | 294.00 | 294.00 | 260.00 | 260.00 | 260.00 | -10.03% | 914,100 |
| Feb 6, 2026 | 285.00 | 323.00 | 269.00 | 289.00 | 289.00 | 1.40% | 1,347,500 |
| Feb 5, 2026 | 284.00 | 287.00 | 279.00 | 285.00 | 285.00 | 1.06% | 143,300 |
| Feb 4, 2026 | 285.00 | 285.00 | 277.00 | 282.00 | 282.00 | -1.74% | 125,200 |
| Feb 3, 2026 | 282.00 | 288.00 | 279.00 | 287.00 | 287.00 | 1.77% | 98,400 |
| Feb 2, 2026 | 284.00 | 289.00 | 279.00 | 282.00 | 282.00 | 0.36% | 104,400 |
| Jan 30, 2026 | 278.00 | 285.00 | 276.00 | 281.00 | 281.00 | 1.08% | 84,200 |
| Jan 29, 2026 | 281.00 | 281.00 | 276.00 | 278.00 | 278.00 | -1.07% | 80,900 |
| Jan 28, 2026 | 286.00 | 286.00 | 280.00 | 281.00 | 281.00 | -1.06% | 44,200 |
| Jan 27, 2026 | 285.00 | 285.00 | 279.00 | 284.00 | 284.00 | - | 59,800 |
| Jan 26, 2026 | 298.00 | 298.00 | 283.00 | 284.00 | 284.00 | -4.70% | 192,700 |
| Jan 23, 2026 | 275.00 | 298.00 | 275.00 | 298.00 | 298.00 | 8.76% | 297,000 |
| Jan 22, 2026 | 276.00 | 279.00 | 274.00 | 274.00 | 274.00 | -0.72% | 46,300 |
| Jan 21, 2026 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | -2.13% | 92,800 |
| Jan 20, 2026 | 287.00 | 289.00 | 280.00 | 282.00 | 282.00 | -1.40% | 75,600 |
| Jan 19, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.35% | 83,900 |
| Jan 16, 2026 | 290.00 | 292.00 | 282.00 | 285.00 | 285.00 | -2.73% | 82,100 |
| Jan 15, 2026 | 280.00 | 293.00 | 280.00 | 293.00 | 293.00 | 3.90% | 121,900 |
| Jan 14, 2026 | 286.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.40% | 107,600 |
| Jan 13, 2026 | 296.00 | 296.00 | 283.00 | 286.00 | 286.00 | -2.39% | 120,100 |
| Jan 9, 2026 | 295.00 | 295.00 | 287.00 | 293.00 | 293.00 | - | 93,200 |
| Jan 8, 2026 | 298.00 | 299.00 | 291.00 | 293.00 | 293.00 | 0.34% | 94,600 |
| Jan 7, 2026 | 296.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.02% | 78,300 |
| Jan 6, 2026 | 285.00 | 297.00 | 285.00 | 295.00 | 295.00 | 3.87% | 166,200 |
| Jan 5, 2026 | 286.00 | 288.00 | 281.00 | 284.00 | 284.00 | -1.39% | 102,500 |
| Dec 30, 2025 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | -1.03% | 140,800 |
| Dec 29, 2025 | 283.00 | 293.00 | 277.00 | 291.00 | 291.00 | 3.93% | 197,300 |
| Dec 26, 2025 | 286.00 | 287.00 | 279.00 | 280.00 | 280.00 | -1.75% | 225,400 |
| Dec 25, 2025 | 275.00 | 290.00 | 275.00 | 285.00 | 285.00 | 3.64% | 241,800 |
| Dec 24, 2025 | 275.00 | 279.00 | 269.00 | 275.00 | 275.00 | - | 171,800 |
| Dec 23, 2025 | 258.00 | 281.00 | 258.00 | 275.00 | 275.00 | 6.18% | 371,700 |
| Dec 22, 2025 | 266.00 | 268.00 | 259.00 | 259.00 | 259.00 | -2.26% | 99,100 |
| Dec 19, 2025 | 255.00 | 270.00 | 254.00 | 265.00 | 265.00 | 5.58% | 321,000 |
| Dec 18, 2025 | 250.00 | 253.00 | 247.00 | 251.00 | 251.00 | -0.40% | 1,973,600 |
| Dec 17, 2025 | 255.00 | 255.00 | 248.00 | 252.00 | 252.00 | -1.56% | 195,400 |
| Dec 16, 2025 | 265.00 | 268.00 | 255.00 | 256.00 | 256.00 | -4.83% | 592,500 |
| Dec 15, 2025 | 261.00 | 274.00 | 257.00 | 269.00 | 269.00 | 3.07% | 273,500 |
| Dec 12, 2025 | 263.00 | 268.00 | 259.00 | 261.00 | 261.00 | -1.51% | 930,500 |
| Dec 11, 2025 | 264.00 | 270.00 | 261.00 | 265.00 | 265.00 | 0.38% | 187,900 |
| Dec 10, 2025 | 269.00 | 270.00 | 263.00 | 264.00 | 264.00 | -2.22% | 2,047,900 |
| Dec 9, 2025 | 273.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.82% | 135,800 |
| Dec 8, 2025 | 275.00 | 279.00 | 272.00 | 275.00 | 275.00 | -0.72% | 104,700 |
| Dec 5, 2025 | 271.00 | 278.00 | 271.00 | 277.00 | 277.00 | 1.09% | 69,600 |
| Dec 4, 2025 | 271.00 | 277.00 | 270.00 | 274.00 | 274.00 | -0.36% | 567,400 |
| Dec 3, 2025 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.10% | 781,300 |
| Dec 2, 2025 | 282.00 | 283.00 | 272.00 | 272.00 | 272.00 | -3.20% | 144,800 |
| Dec 1, 2025 | 300.00 | 300.00 | 281.00 | 281.00 | 281.00 | -5.70% | 1,182,500 |