Enjin Co., Ltd. (TYO:7370)
Japan
· Delayed Price · Currency is JPY 801.00
-2.00 (-0.25%)
Mar 10, 2026, 3:30 PM JST
Enjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 795.00 | 809.00 | 787.00 | 803.00 | 803.00 | -0.86% | 14,300 |
| Mar 6, 2026 | 801.00 | 810.00 | 797.00 | 810.00 | 810.00 | 1.12% | 4,600 |
| Mar 5, 2026 | 799.00 | 813.00 | 799.00 | 801.00 | 801.00 | 1.14% | 21,700 |
| Mar 4, 2026 | 800.00 | 800.00 | 787.00 | 792.00 | 792.00 | -1.74% | 19,200 |
| Mar 3, 2026 | 809.00 | 811.00 | 800.00 | 806.00 | 806.00 | -0.37% | 10,700 |
| Mar 2, 2026 | 810.00 | 813.00 | 803.00 | 809.00 | 809.00 | -0.12% | 16,500 |
| Feb 27, 2026 | 819.00 | 819.00 | 804.00 | 810.00 | 810.00 | 0.12% | 17,200 |
| Feb 26, 2026 | 793.00 | 813.00 | 793.00 | 809.00 | 809.00 | 2.02% | 13,100 |
| Feb 25, 2026 | 808.00 | 808.00 | 792.00 | 793.00 | 793.00 | -0.38% | 12,100 |
| Feb 24, 2026 | 800.00 | 803.00 | 791.00 | 796.00 | 796.00 | -0.50% | 21,600 |
| Feb 20, 2026 | 810.00 | 811.00 | 796.00 | 800.00 | 800.00 | -1.36% | 25,200 |
| Feb 19, 2026 | 813.00 | 820.00 | 810.00 | 811.00 | 811.00 | -0.25% | 9,800 |
| Feb 18, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 813.00 | -0.97% | 20,100 |
| Feb 17, 2026 | 823.00 | 823.00 | 814.00 | 821.00 | 821.00 | 0.12% | 6,400 |
| Feb 16, 2026 | 818.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.12% | 16,700 |
| Feb 13, 2026 | 829.00 | 829.00 | 817.00 | 819.00 | 819.00 | -0.97% | 9,500 |
| Feb 12, 2026 | 829.00 | 829.00 | 826.00 | 827.00 | 827.00 | 0.12% | 7,200 |
| Feb 10, 2026 | 820.00 | 834.00 | 820.00 | 826.00 | 826.00 | 0.73% | 7,600 |
| Feb 9, 2026 | 828.00 | 831.00 | 820.00 | 820.00 | 820.00 | -0.97% | 15,100 |
| Feb 6, 2026 | 828.00 | 834.00 | 824.00 | 828.00 | 828.00 | -0.36% | 10,200 |
| Feb 5, 2026 | 826.00 | 845.00 | 826.00 | 831.00 | 831.00 | -1.19% | 17,000 |
| Feb 4, 2026 | 836.00 | 843.00 | 829.00 | 841.00 | 841.00 | 0.84% | 13,800 |
| Feb 3, 2026 | 829.00 | 839.00 | 824.00 | 834.00 | 834.00 | 1.71% | 22,400 |
| Feb 2, 2026 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | -0.49% | 46,200 |
| Jan 30, 2026 | 830.00 | 834.00 | 821.00 | 824.00 | 824.00 | 0.37% | 14,300 |
| Jan 29, 2026 | 827.00 | 833.00 | 819.00 | 821.00 | 821.00 | -0.48% | 10,800 |
| Jan 28, 2026 | 837.00 | 837.00 | 824.00 | 825.00 | 825.00 | -1.08% | 6,800 |
| Jan 27, 2026 | 824.00 | 839.00 | 822.00 | 834.00 | 834.00 | 0.85% | 18,900 |
| Jan 26, 2026 | 828.00 | 832.00 | 824.00 | 827.00 | 827.00 | -0.96% | 16,400 |
| Jan 23, 2026 | 834.00 | 839.00 | 828.00 | 835.00 | 835.00 | -0.12% | 19,300 |
| Jan 22, 2026 | 812.00 | 854.00 | 811.00 | 836.00 | 836.00 | 2.96% | 77,900 |
| Jan 21, 2026 | 817.00 | 822.00 | 809.00 | 812.00 | 812.00 | -0.37% | 22,300 |
| Jan 20, 2026 | 820.00 | 825.00 | 812.00 | 815.00 | 815.00 | -0.61% | 33,500 |
| Jan 19, 2026 | 798.00 | 823.00 | 793.00 | 820.00 | 820.00 | 3.80% | 61,400 |
| Jan 16, 2026 | 788.00 | 796.00 | 788.00 | 790.00 | 790.00 | 0.51% | 32,900 |
| Jan 15, 2026 | 785.00 | 791.00 | 780.00 | 786.00 | 786.00 | -1.13% | 62,700 |
| Jan 14, 2026 | 831.00 | 835.00 | 784.00 | 795.00 | 795.00 | -4.45% | 195,100 |
| Jan 13, 2026 | 829.00 | 835.00 | 829.00 | 832.00 | 832.00 | 0.60% | 22,900 |
| Jan 9, 2026 | 824.00 | 827.00 | 822.00 | 827.00 | 827.00 | 0.12% | 10,000 |
| Jan 8, 2026 | 822.00 | 829.00 | 820.00 | 826.00 | 826.00 | 0.61% | 21,900 |
| Jan 7, 2026 | 817.00 | 824.00 | 815.00 | 821.00 | 821.00 | 0.24% | 21,200 |
| Jan 6, 2026 | 824.00 | 824.00 | 818.00 | 819.00 | 819.00 | - | 13,800 |
| Jan 5, 2026 | 822.00 | 823.00 | 817.00 | 819.00 | 819.00 | - | 8,900 |
| Dec 30, 2025 | 818.00 | 822.00 | 817.00 | 819.00 | 819.00 | 0.24% | 17,300 |
| Dec 29, 2025 | 818.00 | 825.00 | 816.00 | 817.00 | 817.00 | -0.37% | 24,100 |
| Dec 26, 2025 | 815.00 | 823.00 | 810.00 | 820.00 | 820.00 | 0.86% | 38,100 |
| Dec 25, 2025 | 809.00 | 814.00 | 808.00 | 813.00 | 813.00 | 0.49% | 15,000 |
| Dec 24, 2025 | 809.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.12% | 9,800 |
| Dec 23, 2025 | 808.00 | 812.00 | 807.00 | 810.00 | 810.00 | 0.25% | 11,800 |
| Dec 22, 2025 | 818.00 | 818.00 | 808.00 | 808.00 | 808.00 | -1.22% | 9,400 |
| Dec 19, 2025 | 807.00 | 818.00 | 807.00 | 818.00 | 818.00 | 1.11% | 18,100 |
| Dec 18, 2025 | 809.00 | 812.00 | 809.00 | 809.00 | 809.00 | -0.37% | 12,700 |
| Dec 17, 2025 | 814.00 | 816.00 | 809.00 | 812.00 | 812.00 | 0.25% | 8,600 |
| Dec 16, 2025 | 817.00 | 817.00 | 810.00 | 810.00 | 810.00 | -0.61% | 15,200 |
| Dec 15, 2025 | 807.00 | 820.00 | 807.00 | 815.00 | 815.00 | 0.87% | 30,100 |
| Dec 12, 2025 | 805.00 | 810.00 | 805.00 | 808.00 | 808.00 | - | 7,500 |
| Dec 11, 2025 | 807.00 | 812.00 | 805.00 | 808.00 | 808.00 | -0.12% | 9,200 |
| Dec 10, 2025 | 810.00 | 813.00 | 808.00 | 809.00 | 809.00 | -0.12% | 12,300 |
| Dec 9, 2025 | 812.00 | 816.00 | 810.00 | 810.00 | 810.00 | 0.12% | 12,300 |
| Dec 8, 2025 | 809.00 | 813.00 | 805.00 | 809.00 | 809.00 | 0.12% | 13,800 |
| Dec 5, 2025 | 802.00 | 815.00 | 802.00 | 808.00 | 808.00 | 1.00% | 15,000 |
| Dec 4, 2025 | 800.00 | 804.00 | 799.00 | 800.00 | 800.00 | - | 16,100 |
| Dec 3, 2025 | 799.00 | 808.00 | 798.00 | 800.00 | 800.00 | 0.13% | 21,000 |
| Dec 2, 2025 | 800.00 | 800.00 | 793.00 | 799.00 | 799.00 | 0.38% | 34,200 |
| Dec 1, 2025 | 811.00 | 814.00 | 796.00 | 796.00 | 796.00 | -2.09% | 65,200 |
| Nov 28, 2025 | 809.00 | 817.00 | 808.00 | 813.00 | 813.00 | 0.49% | 31,400 |
| Nov 27, 2025 | 819.00 | 820.00 | 808.00 | 809.00 | 809.00 | -3.69% | 84,100 |
| Nov 26, 2025 | 838.00 | 841.00 | 833.00 | 840.00 | 819.90 | 0.24% | 116,100 |
| Nov 25, 2025 | 842.00 | 845.00 | 832.00 | 838.00 | 817.95 | 0.60% | 26,800 |
| Nov 21, 2025 | 825.00 | 839.00 | 825.00 | 833.00 | 813.07 | 0.48% | 24,100 |
| Nov 20, 2025 | 834.00 | 837.00 | 828.00 | 829.00 | 809.17 | 0.24% | 22,600 |
| Nov 19, 2025 | 834.00 | 836.00 | 826.00 | 827.00 | 807.22 | -0.48% | 27,800 |
| Nov 18, 2025 | 844.00 | 844.00 | 831.00 | 831.00 | 811.12 | -1.54% | 33,900 |
| Nov 17, 2025 | 845.00 | 847.00 | 839.00 | 844.00 | 823.81 | -0.12% | 22,300 |
| Nov 14, 2025 | 843.00 | 847.00 | 835.00 | 845.00 | 824.78 | -0.35% | 27,900 |
| Nov 13, 2025 | 853.00 | 853.00 | 844.00 | 848.00 | 827.71 | 0.24% | 17,000 |
| Nov 12, 2025 | 853.00 | 855.00 | 842.00 | 846.00 | 825.76 | -0.94% | 30,000 |
| Nov 11, 2025 | 851.00 | 856.00 | 851.00 | 854.00 | 833.57 | 0.47% | 17,600 |
| Nov 10, 2025 | 850.00 | 852.00 | 844.00 | 850.00 | 829.67 | 0.35% | 12,600 |
| Nov 7, 2025 | 839.00 | 847.00 | 836.00 | 847.00 | 826.74 | 0.95% | 8,000 |
| Nov 6, 2025 | 839.00 | 843.00 | 835.00 | 839.00 | 818.93 | 0.60% | 6,500 |
| Nov 5, 2025 | 842.00 | 843.00 | 828.00 | 834.00 | 814.05 | -1.07% | 39,400 |
| Nov 4, 2025 | 852.00 | 852.00 | 840.00 | 843.00 | 822.83 | -1.40% | 31,700 |
| Oct 31, 2025 | 855.00 | 861.00 | 850.00 | 855.00 | 834.55 | 0.83% | 39,300 |
| Oct 30, 2025 | 858.00 | 858.00 | 845.00 | 848.00 | 827.71 | -0.35% | 19,300 |
| Oct 29, 2025 | 858.00 | 859.00 | 847.00 | 851.00 | 830.64 | -0.47% | 42,600 |
| Oct 28, 2025 | 860.00 | 860.00 | 854.00 | 855.00 | 834.55 | -0.58% | 12,200 |
| Oct 27, 2025 | 859.00 | 864.00 | 851.00 | 860.00 | 839.43 | 0.82% | 25,800 |
| Oct 24, 2025 | 853.00 | 856.00 | 847.00 | 853.00 | 832.59 | 0.59% | 10,500 |
| Oct 23, 2025 | 853.00 | 853.00 | 844.00 | 848.00 | 827.71 | 0.24% | 12,900 |
| Oct 22, 2025 | 844.00 | 851.00 | 844.00 | 846.00 | 825.76 | 0.36% | 20,300 |
| Oct 21, 2025 | 851.00 | 858.00 | 843.00 | 843.00 | 822.83 | -0.71% | 26,600 |
| Oct 20, 2025 | 852.00 | 864.00 | 843.00 | 849.00 | 828.69 | 1.31% | 39,000 |
| Oct 17, 2025 | 843.00 | 848.00 | 836.00 | 838.00 | 817.95 | -0.48% | 22,500 |
| Oct 16, 2025 | 840.00 | 850.00 | 838.00 | 842.00 | 821.86 | 1.08% | 27,300 |
| Oct 15, 2025 | 854.00 | 862.00 | 827.00 | 833.00 | 813.07 | -5.45% | 83,400 |
| Oct 14, 2025 | 904.00 | 911.00 | 881.00 | 881.00 | 859.92 | -4.13% | 46,200 |
| Oct 10, 2025 | 930.00 | 930.00 | 898.00 | 919.00 | 897.01 | -1.18% | 42,900 |
| Oct 9, 2025 | 911.00 | 934.00 | 904.00 | 930.00 | 907.75 | 2.31% | 48,600 |
| Oct 8, 2025 | 885.00 | 912.00 | 875.00 | 909.00 | 887.25 | 2.71% | 29,600 |