Want to see JP:3665 full AI Analyst Report?
ENIGMO, Inc. (3665) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 409.00 | 413.00 | 407.00 | 410.00 | 410.00 | +0.74% | 98,100 | 0.71 |
| Oct 29, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -1.45% | 238,600 | 1.73 |
| Oct 28, 2026 | 416.00 | 417.00 | 411.00 | 413.00 | 413.00 | -0.24% | 118,300 | 0.85 |
| Oct 27, 2026 | 417.00 | 417.00 | 410.00 | 414.00 | 414.00 | +0.24% | 89,900 | 0.63 |
| Oct 26, 2026 | 415.00 | 417.00 | 412.00 | 413.00 | 413.00 | -1.20% | 86,200 | 0.59 |
| Oct 23, 2026 | 415.00 | 418.00 | 413.00 | 418.00 | 418.00 | +0.97% | 103,600 | 0.70 |
| Oct 22, 2026 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | +0.00% | 76,700 | 0.51 |
| Oct 21, 2026 | 411.00 | 417.00 | 408.00 | 414.00 | 414.00 | +2.48% | 121,700 | 0.81 |
| Oct 20, 2026 | 416.00 | 416.00 | 404.00 | 404.00 | 404.00 | -1.70% | 203,200 | 1.37 |
| Oct 19, 2026 | 415.00 | 416.00 | 410.00 | 411.00 | 411.00 | -1.44% | 122,900 | 0.83 |
| Oct 16, 2026 | 414.00 | 417.00 | 411.00 | 417.00 | 417.00 | +1.46% | 111,300 | 0.74 |
| Oct 15, 2026 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | -0.24% | 102,100 | 0.69 |
| Oct 14, 2026 | 411.00 | 414.00 | 410.00 | 412.00 | 412.00 | +0.49% | 98,600 | 0.66 |
| Oct 13, 2026 | 405.00 | 413.00 | 404.00 | 410.00 | 410.00 | +2.24% | 206,800 | 1.38 |
| Oct 12, 2026 | 401.00 | 409.00 | 399.00 | 401.00 | 401.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 399.00 | 409.00 | 399.00 | 401.00 | 401.00 | -0.74% | 282,300 | 1.90 |
| Oct 08, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.25% | 379,300 | 2.61 |
| Oct 07, 2026 | 406.00 | 407.00 | 403.00 | 405.00 | 405.00 | -0.74% | 74,300 | 0.50 |
| Oct 06, 2026 | 403.00 | 408.00 | 402.00 | 408.00 | 408.00 | +1.24% | 106,600 | 0.72 |
| Oct 05, 2026 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | -0.74% | 143,400 | 0.98 |
| Oct 02, 2026 | 412.00 | 413.00 | 406.00 | 406.00 | 406.00 | -2.17% | 140,200 | 0.95 |
| Oct 01, 2026 | 412.00 | 417.00 | 410.00 | 415.00 | 415.00 | +0.97% | 118,100 | 0.79 |
| Sep 30, 2026 | 407.00 | 412.00 | 404.00 | 411.00 | 411.00 | +0.98% | 143,900 | 0.95 |
| Sep 29, 2026 | 406.00 | 408.00 | 405.00 | 407.00 | 407.00 | +0.00% | 102,800 | 0.67 |
| Sep 28, 2026 | 411.00 | 411.00 | 405.00 | 407.00 | 407.00 | -0.25% | 163,200 | 1.07 |
| Sep 25, 2026 | 410.00 | 413.00 | 406.00 | 408.00 | 408.00 | -0.97% | 126,900 | 0.83 |
| Sep 24, 2026 | 415.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.72% | 196,800 | 1.28 |
| Sep 23, 2026 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | +0.73% | 72,200 | 0.45 |
| Sep 17, 2026 | 409.00 | 414.00 | 407.00 | 412.00 | 412.00 | +0.98% | 148,700 | 0.91 |
| Sep 16, 2026 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | +0.00% | 135,800 | 0.83 |
| Sep 15, 2026 | 403.00 | 411.00 | 402.00 | 408.00 | 408.00 | -0.49% | 288,600 | 1.79 |
| Sep 14, 2026 | 421.00 | 423.00 | 400.00 | 410.00 | 410.00 | -2.61% | 447,500 | 2.86 |
| Sep 11, 2026 | 420.00 | 425.00 | 419.00 | 421.00 | 421.00 | -0.24% | 92,100 | 0.58 |
| Sep 10, 2026 | 418.00 | 422.00 | 415.00 | 422.00 | 422.00 | +1.20% | 125,500 | 0.75 |
| Sep 09, 2026 | 420.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.71% | 155,700 | 0.88 |
| Sep 08, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.18% | 97,200 | 0.55 |
| Sep 07, 2026 | 430.00 | 430.00 | 422.00 | 425.00 | 425.00 | -1.16% | 203,200 | 1.15 |
| Sep 04, 2026 | 426.00 | 432.00 | 426.00 | 430.00 | 430.00 | +1.18% | 177,000 | 0.99 |
| Sep 03, 2026 | 426.00 | 429.00 | 425.00 | 425.00 | 425.00 | +0.00% | 76,300 | 0.42 |
| Sep 02, 2026 | 433.00 | 433.00 | 421.00 | 425.00 | 425.00 | -2.52% | 222,700 | 1.25 |
| Sep 01, 2026 | 434.00 | 437.00 | 432.00 | 436.00 | 436.00 | +0.23% | 162,700 | 0.91 |
| Aug 31, 2026 | 425.00 | 435.00 | 423.00 | 435.00 | 435.00 | +2.35% | 166,800 | 0.94 |
| Aug 28, 2026 | 426.00 | 433.00 | 425.00 | 425.00 | 425.00 | -0.93% | 190,700 | 1.08 |
| Aug 27, 2026 | 426.00 | 431.00 | 424.00 | 429.00 | 429.00 | +0.47% | 174,000 | 0.98 |
| Aug 26, 2026 | 423.00 | 429.00 | 423.00 | 427.00 | 427.00 | +0.95% | 154,200 | 0.87 |
| Aug 25, 2026 | 420.00 | 427.00 | 418.00 | 423.00 | 423.00 | +1.44% | 222,400 | 1.27 |
| Aug 24, 2026 | 415.00 | 419.00 | 414.00 | 417.00 | 417.00 | +0.48% | 162,600 | 0.93 |
