en Inc. (TYO:4849)
Japan
· Delayed Price · Currency is JPY 1,113.00
+17.00 (1.55%)
Apr 28, 2026, 3:30 PM JST
en Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,107.00 | 1,114.00 | 1,098.00 | 1,113.00 | 1,113.00 | 1.55% | 157,000 |
| Apr 27, 2026 | 1,100.00 | 1,107.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.45% | 135,000 |
| Apr 24, 2026 | 1,095.00 | 1,107.00 | 1,090.00 | 1,101.00 | 1,101.00 | - | 158,200 |
| Apr 23, 2026 | 1,095.00 | 1,102.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.27% | 154,500 |
| Apr 22, 2026 | 1,104.00 | 1,109.00 | 1,099.00 | 1,104.00 | 1,104.00 | - | 128,200 |
| Apr 21, 2026 | 1,133.00 | 1,139.00 | 1,103.00 | 1,104.00 | 1,104.00 | -2.73% | 113,500 |
| Apr 20, 2026 | 1,134.00 | 1,144.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.09% | 97,500 |
| Apr 17, 2026 | 1,133.00 | 1,145.00 | 1,125.00 | 1,134.00 | 1,134.00 | 1.07% | 139,700 |
| Apr 16, 2026 | 1,145.00 | 1,153.00 | 1,118.00 | 1,122.00 | 1,122.00 | -1.49% | 166,600 |
| Apr 15, 2026 | 1,161.00 | 1,167.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.44% | 111,400 |
| Apr 14, 2026 | 1,155.00 | 1,157.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.70% | 112,000 |
| Apr 13, 2026 | 1,140.00 | 1,142.00 | 1,120.00 | 1,136.00 | 1,136.00 | -0.61% | 115,300 |
| Apr 10, 2026 | 1,168.00 | 1,175.00 | 1,137.00 | 1,143.00 | 1,143.00 | -2.89% | 180,500 |
| Apr 9, 2026 | 1,194.00 | 1,200.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 119,600 |
| Apr 8, 2026 | 1,186.00 | 1,200.00 | 1,178.00 | 1,200.00 | 1,200.00 | 1.87% | 141,300 |
| Apr 7, 2026 | 1,176.00 | 1,191.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.77% | 97,600 |
| Apr 6, 2026 | 1,150.00 | 1,173.00 | 1,140.00 | 1,169.00 | 1,169.00 | 1.65% | 105,500 |
| Apr 3, 2026 | 1,129.00 | 1,155.00 | 1,123.00 | 1,150.00 | 1,150.00 | 2.22% | 147,000 |
| Apr 2, 2026 | 1,126.00 | 1,147.00 | 1,118.00 | 1,125.00 | 1,125.00 | -1.14% | 131,800 |
| Apr 1, 2026 | 1,130.00 | 1,140.00 | 1,122.00 | 1,138.00 | 1,138.00 | 2.34% | 138,800 |
| Mar 31, 2026 | 1,115.00 | 1,135.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.72% | 145,300 |
| Mar 30, 2026 | 1,068.00 | 1,104.00 | 1,064.00 | 1,104.00 | 1,104.00 | -3.66% | 333,200 |
| Mar 27, 2026 | 1,125.00 | 1,147.00 | 1,124.00 | 1,146.00 | 1,122.00 | 1.87% | 243,400 |
| Mar 26, 2026 | 1,158.00 | 1,158.00 | 1,118.00 | 1,125.00 | 1,101.44 | -3.18% | 158,200 |
| Mar 25, 2026 | 1,174.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,137.66 | 1.48% | 192,300 |
| Mar 24, 2026 | 1,146.00 | 1,163.00 | 1,135.00 | 1,145.00 | 1,121.02 | 4.00% | 262,000 |
| Mar 23, 2026 | 1,107.00 | 1,118.00 | 1,088.00 | 1,101.00 | 1,077.94 | -1.96% | 315,400 |
| Mar 19, 2026 | 1,153.00 | 1,182.00 | 1,123.00 | 1,123.00 | 1,099.48 | -4.83% | 441,000 |
| Mar 18, 2026 | 1,184.00 | 1,194.00 | 1,178.00 | 1,180.00 | 1,155.29 | -0.08% | 208,200 |
| Mar 17, 2026 | 1,201.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,156.27 | -1.34% | 173,700 |
| Mar 16, 2026 | 1,198.00 | 1,215.00 | 1,191.00 | 1,197.00 | 1,171.93 | 0.50% | 185,400 |
| Mar 13, 2026 | 1,167.00 | 1,196.00 | 1,165.00 | 1,191.00 | 1,166.06 | 0.76% | 180,000 |
| Mar 12, 2026 | 1,167.00 | 1,187.00 | 1,162.00 | 1,182.00 | 1,157.25 | -1.17% | 169,100 |
| Mar 11, 2026 | 1,188.00 | 1,207.00 | 1,186.00 | 1,196.00 | 1,170.95 | -0.17% | 194,700 |
| Mar 10, 2026 | 1,194.00 | 1,214.00 | 1,184.00 | 1,198.00 | 1,172.91 | 2.04% | 236,800 |
| Mar 9, 2026 | 1,162.00 | 1,180.00 | 1,155.00 | 1,174.00 | 1,149.41 | -1.51% | 233,700 |
| Mar 6, 2026 | 1,173.00 | 1,196.00 | 1,161.00 | 1,192.00 | 1,167.04 | 2.05% | 168,400 |
| Mar 5, 2026 | 1,162.00 | 1,178.00 | 1,147.00 | 1,168.00 | 1,143.54 | 2.10% | 280,200 |
| Mar 4, 2026 | 1,150.00 | 1,155.00 | 1,131.00 | 1,144.00 | 1,120.04 | - | 339,700 |
| Mar 3, 2026 | 1,170.00 | 1,171.00 | 1,140.00 | 1,144.00 | 1,120.04 | -3.54% | 439,200 |
| Mar 2, 2026 | 1,220.00 | 1,222.00 | 1,181.00 | 1,186.00 | 1,161.16 | -4.43% | 264,000 |
| Feb 27, 2026 | 1,246.00 | 1,253.00 | 1,223.00 | 1,241.00 | 1,215.01 | 2.06% | 311,800 |
| Feb 26, 2026 | 1,185.00 | 1,232.00 | 1,182.00 | 1,216.00 | 1,190.53 | 4.11% | 419,900 |
| Feb 25, 2026 | 1,142.00 | 1,185.00 | 1,142.00 | 1,168.00 | 1,143.54 | 1.57% | 383,500 |
| Feb 24, 2026 | 1,188.00 | 1,194.00 | 1,144.00 | 1,150.00 | 1,125.92 | -4.56% | 394,000 |
| Feb 20, 2026 | 1,224.00 | 1,247.00 | 1,195.00 | 1,205.00 | 1,179.76 | -3.75% | 344,100 |
| Feb 19, 2026 | 1,240.00 | 1,258.00 | 1,233.00 | 1,252.00 | 1,225.78 | 1.79% | 267,000 |
| Feb 18, 2026 | 1,222.00 | 1,230.00 | 1,208.00 | 1,230.00 | 1,204.24 | 0.57% | 265,400 |
| Feb 17, 2026 | 1,240.00 | 1,252.00 | 1,205.00 | 1,223.00 | 1,197.39 | -1.37% | 305,200 |
| Feb 16, 2026 | 1,244.00 | 1,253.00 | 1,174.00 | 1,240.00 | 1,214.03 | 0.16% | 582,500 |
| Feb 13, 2026 | 1,364.00 | 1,387.00 | 1,229.00 | 1,238.00 | 1,212.07 | -13.06% | 647,300 |
| Feb 12, 2026 | 1,437.00 | 1,446.00 | 1,408.00 | 1,424.00 | 1,394.18 | -2.93% | 353,900 |
| Feb 10, 2026 | 1,457.00 | 1,475.00 | 1,457.00 | 1,467.00 | 1,436.28 | 1.80% | 221,800 |
| Feb 9, 2026 | 1,463.00 | 1,481.00 | 1,441.00 | 1,441.00 | 1,410.82 | 0.56% | 261,700 |
| Feb 6, 2026 | 1,441.00 | 1,463.00 | 1,424.00 | 1,433.00 | 1,402.99 | -1.17% | 195,000 |
| Feb 5, 2026 | 1,450.00 | 1,466.00 | 1,439.00 | 1,450.00 | 1,419.63 | 1.33% | 228,400 |
| Feb 4, 2026 | 1,450.00 | 1,458.00 | 1,420.00 | 1,431.00 | 1,401.03 | -1.85% | 261,300 |
| Feb 3, 2026 | 1,457.00 | 1,464.00 | 1,447.00 | 1,458.00 | 1,427.47 | 0.07% | 174,600 |
| Feb 2, 2026 | 1,458.00 | 1,482.00 | 1,453.00 | 1,457.00 | 1,426.49 | 1.53% | 224,900 |
| Jan 30, 2026 | 1,438.00 | 1,442.00 | 1,422.00 | 1,435.00 | 1,404.95 | 0.42% | 188,000 |
| Jan 29, 2026 | 1,428.00 | 1,462.00 | 1,400.00 | 1,429.00 | 1,399.07 | -0.42% | 142,500 |
| Jan 28, 2026 | 1,450.00 | 1,453.00 | 1,432.00 | 1,435.00 | 1,404.95 | -1.78% | 152,700 |
| Jan 27, 2026 | 1,477.00 | 1,478.00 | 1,448.00 | 1,461.00 | 1,430.40 | -1.88% | 133,700 |
| Jan 26, 2026 | 1,505.00 | 1,509.00 | 1,480.00 | 1,489.00 | 1,457.82 | -1.65% | 127,600 |
| Jan 23, 2026 | 1,510.00 | 1,517.00 | 1,503.00 | 1,514.00 | 1,482.29 | -0.13% | 158,800 |
| Jan 22, 2026 | 1,496.00 | 1,529.00 | 1,494.00 | 1,516.00 | 1,484.25 | 2.16% | 193,300 |
| Jan 21, 2026 | 1,525.00 | 1,530.00 | 1,474.00 | 1,484.00 | 1,452.92 | -3.64% | 193,400 |
| Jan 20, 2026 | 1,525.00 | 1,545.00 | 1,523.00 | 1,540.00 | 1,507.75 | 0.85% | 127,500 |
| Jan 19, 2026 | 1,523.00 | 1,529.00 | 1,507.00 | 1,527.00 | 1,495.02 | -0.20% | 132,400 |
| Jan 16, 2026 | 1,536.00 | 1,545.00 | 1,504.00 | 1,530.00 | 1,497.96 | -0.58% | 175,900 |
| Jan 15, 2026 | 1,520.00 | 1,543.00 | 1,520.00 | 1,539.00 | 1,506.77 | 0.33% | 169,100 |
| Jan 14, 2026 | 1,532.00 | 1,540.00 | 1,515.00 | 1,534.00 | 1,501.87 | 0.13% | 309,900 |
| Jan 13, 2026 | 1,553.00 | 1,559.00 | 1,523.00 | 1,532.00 | 1,499.92 | -1.16% | 199,300 |
| Jan 9, 2026 | 1,563.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,517.54 | -0.83% | 126,100 |
| Jan 8, 2026 | 1,548.00 | 1,565.00 | 1,545.00 | 1,563.00 | 1,530.27 | 0.51% | 107,500 |
| Jan 7, 2026 | 1,547.00 | 1,566.00 | 1,539.00 | 1,555.00 | 1,522.43 | 0.52% | 123,100 |
| Jan 6, 2026 | 1,542.00 | 1,554.00 | 1,542.00 | 1,547.00 | 1,514.60 | 1.24% | 112,600 |
| Jan 5, 2026 | 1,532.00 | 1,543.00 | 1,516.00 | 1,528.00 | 1,496.00 | -0.84% | 104,000 |
| Dec 30, 2025 | 1,559.00 | 1,562.00 | 1,538.00 | 1,541.00 | 1,508.73 | -0.84% | 100,300 |
| Dec 29, 2025 | 1,558.00 | 1,561.00 | 1,541.00 | 1,554.00 | 1,521.46 | 0.52% | 123,200 |
| Dec 26, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,546.00 | 1,513.62 | 0.32% | 122,300 |
| Dec 25, 2025 | 1,527.00 | 1,545.00 | 1,523.00 | 1,541.00 | 1,508.73 | 0.52% | 56,300 |
| Dec 24, 2025 | 1,550.00 | 1,551.00 | 1,532.00 | 1,533.00 | 1,500.90 | -0.26% | 85,600 |
| Dec 23, 2025 | 1,529.00 | 1,546.00 | 1,527.00 | 1,537.00 | 1,504.81 | 0.79% | 121,400 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,512.00 | 1,525.00 | 1,493.06 | -0.26% | 158,100 |
| Dec 19, 2025 | 1,525.00 | 1,539.00 | 1,520.00 | 1,529.00 | 1,496.98 | -0.52% | 219,400 |
| Dec 18, 2025 | 1,485.00 | 1,562.00 | 1,478.00 | 1,537.00 | 1,504.81 | 4.63% | 344,900 |
| Dec 17, 2025 | 1,475.00 | 1,475.00 | 1,462.00 | 1,469.00 | 1,438.24 | 0.07% | 132,800 |
| Dec 16, 2025 | 1,467.00 | 1,481.00 | 1,462.00 | 1,468.00 | 1,437.26 | 0.34% | 176,900 |
| Dec 15, 2025 | 1,460.00 | 1,478.00 | 1,450.00 | 1,463.00 | 1,432.36 | 0.14% | 330,500 |
| Dec 12, 2025 | 1,466.00 | 1,471.00 | 1,456.00 | 1,461.00 | 1,430.40 | 0.90% | 165,400 |
| Dec 11, 2025 | 1,466.00 | 1,479.00 | 1,439.00 | 1,448.00 | 1,417.68 | 0.70% | 137,300 |
| Dec 10, 2025 | 1,428.00 | 1,444.00 | 1,428.00 | 1,438.00 | 1,407.88 | 0.70% | 121,200 |
| Dec 9, 2025 | 1,445.00 | 1,454.00 | 1,421.00 | 1,428.00 | 1,398.09 | -1.18% | 151,500 |
| Dec 8, 2025 | 1,441.00 | 1,449.00 | 1,435.00 | 1,445.00 | 1,414.74 | 0.28% | 130,400 |
| Dec 5, 2025 | 1,463.00 | 1,474.00 | 1,436.00 | 1,441.00 | 1,410.82 | -2.11% | 165,700 |
| Dec 4, 2025 | 1,446.00 | 1,478.00 | 1,445.00 | 1,472.00 | 1,441.17 | 0.96% | 130,800 |
| Dec 3, 2025 | 1,451.00 | 1,468.00 | 1,446.00 | 1,458.00 | 1,427.47 | 0.48% | 256,300 |
| Dec 2, 2025 | 1,487.00 | 1,489.00 | 1,444.00 | 1,451.00 | 1,420.61 | -1.69% | 138,000 |
| Dec 1, 2025 | 1,514.00 | 1,525.00 | 1,460.00 | 1,476.00 | 1,445.09 | -2.45% | 187,300 |