Enechange Ltd.(JP:4169)
Â¥270.00-3.00 (-1.10%)
JP:4169
Enechange Ltd. historical prices
Â¥270.00
At close:-3.00 (-1.10%)
Want to see JP:4169 full AI Analyst Report?
Enechange Ltd. (4169) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 275.00 | 290.00 | 268.00 | 270.00 | 270.00 | -1.10% | 585,300 | 1.09 |
| Nov 10, 2026 | 278.00 | 301.00 | 268.00 | 273.00 | 273.00 | +11.89% | 1,351,200 | 2.25 |
| Nov 09, 2026 | 255.00 | 287.00 | 255.00 | 278.00 | 278.00 | +13.93% | 1,068,100 | 1.58 |
| Nov 06, 2026 | 235.00 | 253.00 | 228.00 | 244.00 | 244.00 | -4.31% | 426,900 | 0.64 |
| Nov 05, 2026 | 265.00 | 265.00 | 248.00 | 255.00 | 255.00 | +1.19% | 479,200 | 0.66 |
| Nov 04, 2026 | 261.00 | 261.00 | 244.00 | 252.00 | 252.00 | -3.45% | 354,100 | 0.48 |
| Nov 03, 2026 | 261.00 | 267.00 | 260.00 | 261.00 | 261.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 266.00 | 267.00 | 260.00 | 261.00 | 261.00 | -1.88% | 166,000 | 0.22 |
| Oct 30, 2026 | 268.00 | 278.00 | 264.00 | 266.00 | 266.00 | -1.12% | 265,200 | 0.35 |
| Oct 29, 2026 | 267.00 | 273.00 | 263.00 | 269.00 | 269.00 | +0.37% | 221,400 | 0.29 |
| Oct 28, 2026 | 250.00 | 269.00 | 242.00 | 268.00 | 268.00 | +1.52% | 603,300 | 0.80 |
| Oct 27, 2026 | 267.00 | 270.00 | 261.00 | 264.00 | 264.00 | -1.12% | 156,900 | 0.21 |
| Oct 26, 2026 | 266.00 | 271.00 | 260.00 | 267.00 | 267.00 | +1.14% | 151,900 | 0.20 |
| Oct 23, 2026 | 267.00 | 267.00 | 255.00 | 264.00 | 264.00 | -1.49% | 337,600 | 0.44 |
| Oct 22, 2026 | 274.00 | 281.00 | 266.00 | 268.00 | 268.00 | -1.47% | 392,300 | 0.51 |
| Oct 21, 2026 | 267.00 | 274.00 | 266.00 | 272.00 | 272.00 | +3.82% | 267,600 | 0.35 |
| Oct 20, 2026 | 271.00 | 271.00 | 261.00 | 262.00 | 262.00 | -3.32% | 258,800 | 0.33 |
| Oct 19, 2026 | 269.00 | 274.00 | 266.00 | 271.00 | 271.00 | +0.74% | 307,000 | 0.39 |
| Oct 16, 2026 | 263.00 | 273.00 | 263.00 | 269.00 | 269.00 | +1.89% | 251,700 | 0.32 |
| Oct 15, 2026 | 261.00 | 264.00 | 257.00 | 264.00 | 264.00 | -1.12% | 402,400 | 0.52 |
| Oct 14, 2026 | 267.00 | 269.00 | 258.00 | 267.00 | 267.00 | +0.75% | 236,000 | 0.30 |
| Oct 13, 2026 | 265.00 | 270.00 | 262.00 | 265.00 | 265.00 | +0.38% | 296,700 | 0.37 |
| Oct 12, 2026 | 264.00 | 265.00 | 255.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 255.00 | 265.00 | 255.00 | 264.00 | 264.00 | +2.33% | 200,200 | 0.24 |
| Oct 08, 2026 | 260.00 | 268.00 | 258.00 | 258.00 | 258.00 | -1.15% | 295,900 | 0.36 |
| Oct 07, 2026 | 262.00 | 266.00 | 260.00 | 261.00 | 261.00 | 0.00% | 256,400 | 0.30 |
| Oct 06, 2026 | 264.00 | 268.00 | 259.00 | 261.00 | 261.00 | -0.76% | 175,000 | 0.21 |
| Oct 05, 2026 | 266.00 | 269.00 | 261.00 | 263.00 | 263.00 | +0.38% | 368,700 | 0.43 |
| Oct 02, 2026 | 262.00 | 267.00 | 257.00 | 262.00 | 262.00 | 0.00% | 206,500 | 0.24 |
| Oct 01, 2026 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | -1.50% | 370,800 | 0.42 |
| Sep 30, 2026 | 259.00 | 269.00 | 257.00 | 266.00 | 266.00 | +3.91% | 342,800 | 0.39 |
| Sep 29, 2026 | 255.00 | 256.00 | 248.00 | 256.00 | 256.00 | +1.19% | 138,200 | 0.15 |
| Sep 28, 2026 | 249.00 | 256.00 | 248.00 | 253.00 | 253.00 | +3.27% | 278,100 | 0.30 |
| Sep 25, 2026 | 256.00 | 258.00 | 245.00 | 245.00 | 245.00 | -5.04% | 352,600 | 0.38 |
| Sep 24, 2026 | 260.00 | 265.00 | 256.00 | 258.00 | 258.00 | +1.57% | 291,500 | 0.31 |
| Sep 23, 2026 | 260.00 | 265.00 | 254.00 | 254.00 | 254.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 260.00 | 265.00 | 254.00 | 254.00 | 254.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 260.00 | 265.00 | 254.00 | 254.00 | 254.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 260.00 | 265.00 | 254.00 | 254.00 | 254.00 | -1.93% | 431,700 | 0.39 |
| Sep 17, 2026 | 248.00 | 259.00 | 247.00 | 259.00 | 259.00 | +5.71% | 388,500 | 0.31 |
| Sep 16, 2026 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -2.00% | 277,000 | 0.22 |
| Sep 15, 2026 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | +2.46% | 284,200 | 0.22 |
| Sep 14, 2026 | 237.00 | 246.00 | 230.00 | 244.00 | 244.00 | +2.09% | 400,500 | 0.32 |
| Sep 11, 2026 | 238.00 | 239.00 | 230.00 | 239.00 | 239.00 | -1.65% | 526,700 | 0.42 |
| Sep 10, 2026 | 240.00 | 249.00 | 237.00 | 243.00 | 243.00 | -8.65% | 1,087,200 | 0.86 |
| Sep 09, 2026 | 270.00 | 270.00 | 263.00 | 266.00 | 266.00 | -0.75% | 260,400 | 0.21 |
| Sep 08, 2026 | 266.00 | 273.00 | 263.00 | 268.00 | 268.00 | 0.00% | 277,800 | 0.22 |
| Sep 07, 2026 | 267.00 | 269.00 | 264.00 | 268.00 | 268.00 | +0.37% | 185,200 | 0.15 |
| Sep 04, 2026 | 263.00 | 269.00 | 262.00 | 267.00 | 267.00 | +2.30% | 360,800 | 0.28 |
| Sep 03, 2026 | 263.00 | 264.00 | 256.00 | 261.00 | 261.00 | -0.38% | 407,100 | 0.32 |
