Skip to main content
Enomoto Co.,Ltd. (TYO:6928)
Japan flag Japan · Delayed Price · Currency is JPY
3,165.00
-55.00 (-1.71%)
Apr 30, 2026, 9:33 AM JST

Enomoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,165.003,235.003,160.003,220.003,220.003.21%22,900
Apr 27, 20263,165.003,165.003,075.003,120.003,120.00-1.42%17,800
Apr 24, 20263,165.003,210.003,140.003,165.003,165.001.93%20,900
Apr 23, 20263,185.003,230.003,090.003,105.003,105.00-2.97%26,800
Apr 22, 20263,185.003,230.003,170.003,200.003,200.00-1.08%22,600
Apr 21, 20263,230.003,295.003,205.003,235.003,235.000.15%17,600
Apr 20, 20263,270.003,270.003,190.003,230.003,230.00-18,900
Apr 17, 20263,335.003,335.003,210.003,230.003,230.00-2.86%24,600
Apr 16, 20263,290.003,370.003,280.003,325.003,325.001.06%28,200
Apr 15, 20263,255.003,345.003,230.003,290.003,290.002.97%50,100
Apr 14, 20263,220.003,245.003,170.003,195.003,195.001.43%31,300
Apr 13, 20263,125.003,160.003,105.003,150.003,150.001.12%14,000
Apr 10, 20263,110.003,200.003,085.003,115.003,115.000.97%24,500
Apr 9, 20263,090.003,110.003,045.003,085.003,085.00-0.96%20,200
Apr 8, 20263,020.003,120.002,999.003,115.003,115.006.79%34,600
Apr 7, 20262,901.002,941.002,885.002,917.002,917.002.31%31,200
Apr 6, 20262,857.002,897.002,851.002,851.002,851.00-0.21%16,300
Apr 3, 20262,834.002,911.002,828.002,857.002,857.00-0.10%61,500
Apr 2, 20262,904.002,940.002,835.002,860.002,860.00-1.52%38,700
Apr 1, 20262,914.002,914.002,833.002,904.002,904.003.20%31,800
Mar 31, 20262,766.002,845.002,766.002,814.002,814.00-1.26%33,800
Mar 30, 20262,690.002,850.002,682.002,850.002,850.00-1.01%90,900
Mar 27, 20262,916.002,916.002,820.002,879.002,839.00-0.38%20,300
Mar 26, 20262,920.002,940.002,835.002,890.002,849.85-1.03%22,600
Mar 25, 20262,920.002,931.002,892.002,920.002,879.433.22%15,500
Mar 24, 20262,855.002,865.002,789.002,829.002,789.692.69%26,300
Mar 23, 20262,721.002,800.002,691.002,755.002,716.72-4.04%83,900
Mar 19, 20263,000.003,000.002,840.002,871.002,831.11-6.18%81,300
Mar 18, 20262,981.003,060.002,981.003,060.003,017.493.41%17,500
Mar 17, 20263,050.003,070.002,941.002,959.002,917.89-1.27%28,800
Mar 16, 20263,025.003,070.002,951.002,997.002,955.36-1.09%28,300
Mar 13, 20263,000.003,065.002,972.003,030.002,987.90-2.88%31,500
Mar 12, 20263,190.003,255.003,120.003,120.003,076.65-0.79%70,500
Mar 11, 20263,125.003,225.003,115.003,145.003,101.302.11%40,900
Mar 10, 20262,970.003,115.002,967.003,080.003,037.217.32%49,000
Mar 9, 20262,950.002,980.002,776.002,870.002,830.13-9.18%119,000
Mar 6, 20263,110.003,180.003,060.003,160.003,116.10-0.32%29,700
Mar 5, 20263,110.003,265.003,080.003,170.003,125.967.35%82,300
Mar 4, 20263,090.003,150.002,905.002,953.002,911.97-8.15%115,800
Mar 3, 20263,260.003,340.003,195.003,215.003,170.33-1.83%56,600
Mar 2, 20263,325.003,355.003,265.003,275.003,229.50-3.53%42,500
Feb 27, 20263,230.003,400.003,215.003,395.003,347.833.82%30,300
Feb 26, 20263,400.003,400.003,255.003,270.003,224.57-2.97%52,600
Feb 25, 20263,280.003,420.003,260.003,370.003,323.183.06%84,000
Feb 24, 20263,115.003,295.003,100.003,270.003,224.577.39%125,500
Feb 20, 20263,045.003,075.002,981.003,045.003,002.69-1.30%28,600
Feb 19, 20263,130.003,130.003,030.003,085.003,042.14-0.32%36,300
Feb 18, 20263,000.003,095.003,000.003,095.003,052.003.51%46,700
Feb 17, 20262,937.002,990.002,891.002,990.002,948.461.60%44,100
Feb 16, 20262,844.002,943.002,844.002,943.002,902.112.54%32,900
Feb 13, 20262,933.002,933.002,825.002,870.002,830.13-2.45%44,800
Feb 12, 20262,797.002,949.002,796.002,942.002,901.125.15%61,200
Feb 10, 20262,783.002,894.002,783.002,798.002,759.13-0.07%67,700
Feb 9, 20262,935.002,965.002,777.002,800.002,761.10-4.47%175,500
Feb 6, 20262,599.002,970.002,480.002,931.002,890.2812.95%333,700
Feb 5, 20262,543.002,595.002,526.002,595.002,558.952.29%45,200
Feb 4, 20262,482.002,554.002,466.002,537.002,501.752.09%33,600
Feb 3, 20262,454.002,499.002,454.002,485.002,450.472.39%16,700
Feb 2, 20262,428.002,514.002,403.002,427.002,393.28-0.16%50,000
Jan 30, 20262,408.002,446.002,400.002,431.002,397.220.50%18,800
Jan 29, 20262,444.002,444.002,399.002,419.002,385.39-1.02%38,900
Jan 28, 20262,482.002,482.002,425.002,444.002,410.04-1.53%37,600
Jan 27, 20262,466.002,524.002,425.002,482.002,447.521.22%50,600
Jan 26, 20262,510.002,563.002,413.002,452.002,417.93-6.77%196,200
Jan 23, 20262,599.002,630.002,547.002,630.002,593.461.70%34,800
Jan 22, 20262,446.002,593.002,446.002,586.002,550.076.95%39,300
Jan 21, 20262,430.002,467.002,418.002,418.002,384.41-2.42%18,900
Jan 20, 20262,533.002,533.002,459.002,478.002,443.57-1.16%37,700
Jan 19, 20262,452.002,520.002,442.002,507.002,472.172.24%47,100
Jan 16, 20262,420.002,470.002,395.002,452.002,417.931.32%28,000
Jan 15, 20262,403.002,428.002,384.002,420.002,386.380.46%18,800
Jan 14, 20262,390.002,423.002,383.002,409.002,375.530.33%26,900
Jan 13, 20262,406.002,430.002,400.002,401.002,367.64-0.12%25,000
Jan 9, 20262,353.002,409.002,353.002,404.002,370.601.65%32,500
Jan 8, 20262,373.002,397.002,348.002,365.002,332.14-0.34%21,900
Jan 7, 20262,334.002,406.002,334.002,373.002,340.030.04%38,300
Jan 6, 20262,369.002,384.002,325.002,372.002,339.04-0.50%96,800
Jan 5, 20262,390.002,417.002,360.002,384.002,350.88-0.54%35,700
Dec 30, 20252,435.002,435.002,386.002,397.002,363.70-1.56%32,600
Dec 29, 20252,445.002,462.002,430.002,435.002,401.17-0.37%23,500
Dec 26, 20252,431.002,470.002,431.002,444.002,410.040.25%30,700
Dec 25, 20252,426.002,461.002,413.002,438.002,404.131.12%26,500
Dec 24, 20252,433.002,466.002,401.002,411.002,377.50-0.94%33,100
Dec 23, 20252,468.002,486.002,430.002,434.002,400.18-0.65%35,400
Dec 22, 20252,353.002,460.002,335.002,450.002,415.965.11%76,900
Dec 19, 20252,332.002,367.002,331.002,331.002,298.610.26%30,200
Dec 18, 20252,364.002,364.002,314.002,325.002,292.700.48%31,600
Dec 17, 20252,303.002,333.002,281.002,314.002,281.850.48%33,000
Dec 16, 20252,349.002,349.002,285.002,303.002,271.00-2.33%38,900
Dec 15, 20252,346.002,366.002,326.002,358.002,325.24-1.26%44,100
Dec 12, 20252,357.002,388.002,326.002,388.002,354.822.36%36,200
Dec 11, 20252,401.002,405.002,310.002,333.002,300.59-3.15%84,100
Dec 10, 20252,350.002,432.002,318.002,409.002,375.533.70%94,600
Dec 9, 20252,325.002,325.002,263.002,323.002,290.720.39%49,100
Dec 8, 20252,228.002,325.002,222.002,314.002,281.856.24%85,400
Dec 5, 20252,160.002,185.002,134.002,178.002,147.740.74%36,200
Dec 4, 20252,133.002,175.002,131.002,162.002,131.96-0.28%30,000
Dec 3, 20252,098.002,173.002,098.002,168.002,137.883.34%50,700
Dec 2, 20252,092.002,109.002,038.002,098.002,068.85-0.24%64,900
Dec 1, 20252,150.002,154.002,103.002,103.002,073.78-1.96%30,900