en Inc. (TYO:4849)
Japan
· Delayed Price · Currency is JPY 1,174.00
-18.00 (-1.51%)
At close: Mar 9, 2026
en Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,173.00 | 1,196.00 | 1,161.00 | 1,192.00 | 1,192.00 | 2.05% | 168,400 |
| Mar 5, 2026 | 1,162.00 | 1,178.00 | 1,147.00 | 1,168.00 | 1,168.00 | 2.10% | 280,200 |
| Mar 4, 2026 | 1,150.00 | 1,155.00 | 1,131.00 | 1,144.00 | 1,144.00 | - | 339,700 |
| Mar 3, 2026 | 1,170.00 | 1,171.00 | 1,140.00 | 1,144.00 | 1,144.00 | -3.54% | 439,200 |
| Mar 2, 2026 | 1,220.00 | 1,222.00 | 1,181.00 | 1,186.00 | 1,186.00 | -4.43% | 264,000 |
| Feb 27, 2026 | 1,246.00 | 1,253.00 | 1,223.00 | 1,241.00 | 1,241.00 | 2.06% | 311,800 |
| Feb 26, 2026 | 1,185.00 | 1,232.00 | 1,182.00 | 1,216.00 | 1,216.00 | 4.11% | 419,900 |
| Feb 25, 2026 | 1,142.00 | 1,185.00 | 1,142.00 | 1,168.00 | 1,168.00 | 1.57% | 383,500 |
| Feb 24, 2026 | 1,188.00 | 1,194.00 | 1,144.00 | 1,150.00 | 1,150.00 | -4.56% | 394,000 |
| Feb 20, 2026 | 1,224.00 | 1,247.00 | 1,195.00 | 1,205.00 | 1,205.00 | -3.75% | 344,100 |
| Feb 19, 2026 | 1,240.00 | 1,258.00 | 1,233.00 | 1,252.00 | 1,252.00 | 1.79% | 267,000 |
| Feb 18, 2026 | 1,222.00 | 1,230.00 | 1,208.00 | 1,230.00 | 1,230.00 | 0.57% | 265,400 |
| Feb 17, 2026 | 1,240.00 | 1,252.00 | 1,205.00 | 1,223.00 | 1,223.00 | -1.37% | 305,200 |
| Feb 16, 2026 | 1,244.00 | 1,253.00 | 1,174.00 | 1,240.00 | 1,240.00 | 0.16% | 582,500 |
| Feb 13, 2026 | 1,364.00 | 1,387.00 | 1,229.00 | 1,238.00 | 1,238.00 | -13.06% | 647,300 |
| Feb 12, 2026 | 1,437.00 | 1,446.00 | 1,408.00 | 1,424.00 | 1,424.00 | -2.93% | 353,900 |
| Feb 10, 2026 | 1,457.00 | 1,475.00 | 1,457.00 | 1,467.00 | 1,467.00 | 1.80% | 221,800 |
| Feb 9, 2026 | 1,463.00 | 1,481.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.56% | 261,700 |
| Feb 6, 2026 | 1,441.00 | 1,463.00 | 1,424.00 | 1,433.00 | 1,433.00 | -1.17% | 195,000 |
| Feb 5, 2026 | 1,450.00 | 1,466.00 | 1,439.00 | 1,450.00 | 1,450.00 | 1.33% | 228,400 |
| Feb 4, 2026 | 1,450.00 | 1,458.00 | 1,420.00 | 1,431.00 | 1,431.00 | -1.85% | 261,300 |
| Feb 3, 2026 | 1,457.00 | 1,464.00 | 1,447.00 | 1,458.00 | 1,458.00 | 0.07% | 174,600 |
| Feb 2, 2026 | 1,458.00 | 1,482.00 | 1,453.00 | 1,457.00 | 1,457.00 | 1.53% | 224,900 |
| Jan 30, 2026 | 1,438.00 | 1,442.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.42% | 188,000 |
| Jan 29, 2026 | 1,428.00 | 1,462.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.42% | 142,500 |
| Jan 28, 2026 | 1,450.00 | 1,453.00 | 1,432.00 | 1,435.00 | 1,435.00 | -1.78% | 152,700 |
| Jan 27, 2026 | 1,477.00 | 1,478.00 | 1,448.00 | 1,461.00 | 1,461.00 | -1.88% | 133,700 |
| Jan 26, 2026 | 1,505.00 | 1,509.00 | 1,480.00 | 1,489.00 | 1,489.00 | -1.65% | 127,600 |
| Jan 23, 2026 | 1,510.00 | 1,517.00 | 1,503.00 | 1,514.00 | 1,514.00 | -0.13% | 158,800 |
| Jan 22, 2026 | 1,496.00 | 1,529.00 | 1,494.00 | 1,516.00 | 1,516.00 | 2.16% | 193,300 |
| Jan 21, 2026 | 1,525.00 | 1,530.00 | 1,474.00 | 1,484.00 | 1,484.00 | -3.64% | 193,400 |
| Jan 20, 2026 | 1,525.00 | 1,545.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.85% | 127,500 |
| Jan 19, 2026 | 1,523.00 | 1,529.00 | 1,507.00 | 1,527.00 | 1,527.00 | -0.20% | 132,400 |
| Jan 16, 2026 | 1,536.00 | 1,545.00 | 1,504.00 | 1,530.00 | 1,530.00 | -0.58% | 175,900 |
| Jan 15, 2026 | 1,520.00 | 1,543.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.33% | 169,100 |
| Jan 14, 2026 | 1,532.00 | 1,540.00 | 1,515.00 | 1,534.00 | 1,534.00 | 0.13% | 309,900 |
| Jan 13, 2026 | 1,553.00 | 1,559.00 | 1,523.00 | 1,532.00 | 1,532.00 | -1.16% | 199,300 |
| Jan 9, 2026 | 1,563.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | -0.83% | 126,100 |
| Jan 8, 2026 | 1,548.00 | 1,565.00 | 1,545.00 | 1,563.00 | 1,563.00 | 0.51% | 107,500 |
| Jan 7, 2026 | 1,547.00 | 1,566.00 | 1,539.00 | 1,555.00 | 1,555.00 | 0.52% | 123,100 |
| Jan 6, 2026 | 1,542.00 | 1,554.00 | 1,542.00 | 1,547.00 | 1,547.00 | 1.24% | 112,600 |
| Jan 5, 2026 | 1,532.00 | 1,543.00 | 1,516.00 | 1,528.00 | 1,528.00 | -0.84% | 104,000 |
| Dec 30, 2025 | 1,559.00 | 1,562.00 | 1,538.00 | 1,541.00 | 1,541.00 | -0.84% | 100,300 |
| Dec 29, 2025 | 1,558.00 | 1,561.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.52% | 123,200 |
| Dec 26, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,546.00 | 1,546.00 | 0.32% | 122,300 |
| Dec 25, 2025 | 1,527.00 | 1,545.00 | 1,523.00 | 1,541.00 | 1,541.00 | 0.52% | 56,300 |
| Dec 24, 2025 | 1,550.00 | 1,551.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.26% | 85,600 |
| Dec 23, 2025 | 1,529.00 | 1,546.00 | 1,527.00 | 1,537.00 | 1,537.00 | 0.79% | 121,400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.26% | 158,100 |
| Dec 19, 2025 | 1,525.00 | 1,539.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.52% | 219,400 |
| Dec 18, 2025 | 1,485.00 | 1,562.00 | 1,478.00 | 1,537.00 | 1,537.00 | 4.63% | 344,900 |
| Dec 17, 2025 | 1,475.00 | 1,475.00 | 1,462.00 | 1,469.00 | 1,469.00 | 0.07% | 132,800 |
| Dec 16, 2025 | 1,467.00 | 1,481.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.34% | 176,900 |
| Dec 15, 2025 | 1,460.00 | 1,478.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.14% | 330,500 |
| Dec 12, 2025 | 1,466.00 | 1,471.00 | 1,456.00 | 1,461.00 | 1,461.00 | 0.90% | 165,400 |
| Dec 11, 2025 | 1,466.00 | 1,479.00 | 1,439.00 | 1,448.00 | 1,448.00 | 0.70% | 137,300 |
| Dec 10, 2025 | 1,428.00 | 1,444.00 | 1,428.00 | 1,438.00 | 1,438.00 | 0.70% | 121,200 |
| Dec 9, 2025 | 1,445.00 | 1,454.00 | 1,421.00 | 1,428.00 | 1,428.00 | -1.18% | 151,500 |
| Dec 8, 2025 | 1,441.00 | 1,449.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.28% | 130,400 |
| Dec 5, 2025 | 1,463.00 | 1,474.00 | 1,436.00 | 1,441.00 | 1,441.00 | -2.11% | 165,700 |
| Dec 4, 2025 | 1,446.00 | 1,478.00 | 1,445.00 | 1,472.00 | 1,472.00 | 0.96% | 130,800 |
| Dec 3, 2025 | 1,451.00 | 1,468.00 | 1,446.00 | 1,458.00 | 1,458.00 | 0.48% | 256,300 |
| Dec 2, 2025 | 1,487.00 | 1,489.00 | 1,444.00 | 1,451.00 | 1,451.00 | -1.69% | 138,000 |
| Dec 1, 2025 | 1,514.00 | 1,525.00 | 1,460.00 | 1,476.00 | 1,476.00 | -2.45% | 187,300 |
| Nov 28, 2025 | 1,480.00 | 1,514.00 | 1,479.00 | 1,513.00 | 1,513.00 | 1.20% | 215,000 |
| Nov 27, 2025 | 1,487.00 | 1,504.00 | 1,476.00 | 1,495.00 | 1,495.00 | 0.40% | 214,100 |
| Nov 26, 2025 | 1,462.00 | 1,495.00 | 1,460.00 | 1,489.00 | 1,489.00 | 1.09% | 231,400 |
| Nov 25, 2025 | 1,450.00 | 1,489.00 | 1,446.00 | 1,473.00 | 1,473.00 | 2.29% | 327,100 |
| Nov 21, 2025 | 1,419.00 | 1,459.00 | 1,414.00 | 1,440.00 | 1,440.00 | 1.48% | 1,350,000 |
| Nov 20, 2025 | 1,399.00 | 1,430.00 | 1,397.00 | 1,419.00 | 1,419.00 | 2.90% | 306,100 |
| Nov 19, 2025 | 1,374.00 | 1,395.00 | 1,364.00 | 1,379.00 | 1,379.00 | 0.15% | 322,500 |
| Nov 18, 2025 | 1,368.00 | 1,387.00 | 1,362.00 | 1,377.00 | 1,377.00 | 2.61% | 304,100 |
| Nov 17, 2025 | 1,370.00 | 1,374.00 | 1,316.00 | 1,342.00 | 1,342.00 | -1.90% | 427,300 |
| Nov 14, 2025 | 1,451.00 | 1,480.00 | 1,359.00 | 1,368.00 | 1,368.00 | -10.70% | 626,400 |
| Nov 13, 2025 | 1,539.00 | 1,552.00 | 1,522.00 | 1,532.00 | 1,532.00 | 0.52% | 283,400 |
| Nov 12, 2025 | 1,502.00 | 1,526.00 | 1,493.00 | 1,524.00 | 1,524.00 | 1.53% | 188,700 |
| Nov 11, 2025 | 1,505.00 | 1,508.00 | 1,484.00 | 1,501.00 | 1,501.00 | -0.73% | 155,000 |
| Nov 10, 2025 | 1,511.00 | 1,520.00 | 1,499.00 | 1,512.00 | 1,512.00 | 0.20% | 192,700 |
| Nov 7, 2025 | 1,486.00 | 1,509.00 | 1,484.00 | 1,509.00 | 1,509.00 | 1.55% | 168,700 |
| Nov 6, 2025 | 1,500.00 | 1,507.00 | 1,478.00 | 1,486.00 | 1,486.00 | -1.26% | 218,000 |
| Nov 5, 2025 | 1,528.00 | 1,530.00 | 1,488.00 | 1,505.00 | 1,505.00 | -1.51% | 156,000 |
| Nov 4, 2025 | 1,557.00 | 1,557.00 | 1,525.00 | 1,528.00 | 1,528.00 | -1.86% | 155,700 |
| Oct 31, 2025 | 1,560.00 | 1,563.00 | 1,537.00 | 1,557.00 | 1,557.00 | 0.45% | 176,600 |
| Oct 30, 2025 | 1,533.00 | 1,552.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.11% | 207,200 |
| Oct 29, 2025 | 1,582.00 | 1,591.00 | 1,525.00 | 1,533.00 | 1,533.00 | -3.10% | 211,600 |
| Oct 28, 2025 | 1,639.00 | 1,639.00 | 1,573.00 | 1,582.00 | 1,582.00 | -3.48% | 234,200 |
| Oct 27, 2025 | 1,617.00 | 1,642.00 | 1,609.00 | 1,639.00 | 1,639.00 | 2.63% | 126,500 |
| Oct 24, 2025 | 1,620.00 | 1,628.00 | 1,593.00 | 1,597.00 | 1,597.00 | -1.42% | 95,200 |
| Oct 23, 2025 | 1,615.00 | 1,623.00 | 1,601.00 | 1,620.00 | 1,620.00 | 0.19% | 95,900 |
| Oct 22, 2025 | 1,624.00 | 1,641.00 | 1,603.00 | 1,617.00 | 1,617.00 | 0.75% | 247,500 |
| Oct 21, 2025 | 1,584.00 | 1,611.00 | 1,582.00 | 1,605.00 | 1,605.00 | 1.39% | 119,100 |
| Oct 20, 2025 | 1,563.00 | 1,592.00 | 1,552.00 | 1,583.00 | 1,583.00 | 3.06% | 134,500 |
| Oct 17, 2025 | 1,533.00 | 1,547.00 | 1,528.00 | 1,536.00 | 1,536.00 | 0.59% | 153,400 |
| Oct 16, 2025 | 1,579.00 | 1,589.00 | 1,527.00 | 1,527.00 | 1,527.00 | -3.29% | 150,000 |
| Oct 15, 2025 | 1,573.00 | 1,589.00 | 1,572.00 | 1,579.00 | 1,579.00 | 1.87% | 140,800 |
| Oct 14, 2025 | 1,611.00 | 1,627.00 | 1,547.00 | 1,550.00 | 1,550.00 | -5.14% | 567,100 |
| Oct 10, 2025 | 1,627.00 | 1,634.00 | 1,618.00 | 1,634.00 | 1,634.00 | -0.37% | 133,100 |
| Oct 9, 2025 | 1,654.00 | 1,662.00 | 1,629.00 | 1,640.00 | 1,640.00 | 0.24% | 144,600 |
| Oct 8, 2025 | 1,653.00 | 1,672.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.37% | 191,200 |
| Oct 7, 2025 | 1,626.00 | 1,642.00 | 1,609.00 | 1,642.00 | 1,642.00 | 0.86% | 457,500 |