enish, Inc.(JP:3667)
Â¥19.00-1.00 (-5.00%)
JP:3667
enish, Inc. historical prices
Â¥19.00
At close:-1.00 (-5.00%)
Want to see JP:3667 full AI Analyst Report?
enish, Inc. (3667) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 119,000 | 0.32 |
| Nov 10, 2026 | 17.00 | 20.00 | 17.00 | 20.00 | 20.00 | +11.11% | 684,700 | 1.86 |
| Nov 09, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 70,700 | 0.19 |
| Nov 06, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | +5.88% | 955,700 | 2.68 |
| Nov 05, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 137,700 | 0.37 |
| Nov 04, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 612,400 | 1.69 |
| Nov 03, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 145,300 | 0.39 |
| Oct 30, 2026 | 17.00 | 19.00 | 16.00 | 17.00 | 17.00 | 0.00% | 670,500 | 1.84 |
| Oct 29, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | +6.25% | 350,000 | 0.97 |
| Oct 28, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 955,900 | 2.69 |
| Oct 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | -19.05% | 2,396,700 | 7.33 |
| Oct 26, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 281,700 | 0.83 |
| Oct 23, 2026 | 24.00 | 24.00 | 20.00 | 21.00 | 21.00 | -12.50% | 1,316,300 | 4.02 |
| Oct 22, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | +4.35% | 664,100 | 2.05 |
| Oct 21, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 58,100 | 0.17 |
| Oct 20, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 185,700 | 0.47 |
| Oct 19, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 215,900 | 0.49 |
| Oct 16, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | +4.35% | 776,700 | 1.64 |
| Oct 15, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 310,000 | 0.66 |
| Oct 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 477,700 | 0.95 |
| Oct 13, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 665,600 | 1.24 |
| Oct 12, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 92,100 | 0.14 |
| Oct 08, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 215,500 | 0.29 |
| Oct 07, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 810,600 | 1.00 |
| Oct 06, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 108,900 | 0.12 |
| Oct 05, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 84,300 | 0.09 |
| Oct 02, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 92,100 | 0.10 |
| Oct 01, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 128,100 | 0.13 |
| Sep 30, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 120,500 | 0.11 |
| Sep 29, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.00% | 249,700 | 0.23 |
| Sep 28, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 116,500 | 0.10 |
| Sep 25, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 51,300 | 0.04 |
| Sep 24, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 314,600 | 0.25 |
| Sep 23, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 299,000 | 0.20 |
| Sep 17, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 128,000 | 0.08 |
| Sep 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 76,700 | 0.05 |
| Sep 15, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 176,600 | 0.11 |
| Sep 14, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 119,300 | 0.07 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 206,000 | 0.12 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 105,000 | 0.06 |
| Sep 09, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 468,500 | 0.26 |
| Sep 08, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.00% | 223,600 | 0.12 |
| Sep 07, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 111,500 | 0.06 |
| Sep 04, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 94,000 | 0.05 |
| Sep 03, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 72,500 | 0.04 |
