Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Enomoto Co., Ltd. (6928) Historical Prices

JP:6928 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,935.002,935.002,772.002,824.002,824.00-4.76%40,1000.71
Oct 29, 20263,010.003,045.002,939.002,965.002,965.00-1.82%21,5000.38
Oct 28, 20263,040.003,060.002,984.003,020.003,020.00+2.51%19,1000.33
Oct 27, 20263,030.003,030.002,937.002,946.002,946.00+0.10%16,0000.28
Oct 26, 20262,885.002,991.002,850.002,943.002,943.00+2.01%28,3000.48
Oct 23, 20262,888.002,901.002,758.002,885.002,885.00-1.40%83,6001.41
Oct 22, 20263,030.003,075.002,911.002,926.002,926.00-4.38%35,9000.61
Oct 21, 20262,992.003,090.002,992.003,060.003,060.00+4.01%29,5000.50
Oct 20, 20263,090.003,090.002,939.002,942.002,942.00-4.79%27,5000.46
Oct 19, 20262,990.003,110.002,936.003,090.003,090.00+0.98%32,2000.54
Oct 16, 20263,035.003,085.002,982.003,060.003,060.00+1.66%29,7000.49
Oct 15, 20263,115.003,135.002,991.003,010.003,010.00-6.67%64,2001.09
Oct 14, 20263,255.003,330.003,225.003,225.003,225.00-1.23%15,4000.26
Oct 13, 20263,340.003,365.003,210.003,265.003,265.00-2.83%24,5000.41
Oct 12, 20263,360.003,370.003,215.003,360.003,360.00+0.00%00.00
Oct 09, 20263,220.003,370.003,215.003,360.003,360.00+2.13%17,2000.29
Oct 08, 20263,375.003,375.003,240.003,290.003,290.00-3.66%25,4000.42
Oct 07, 20263,425.003,460.003,375.003,415.003,415.00-1.30%20,3000.34
Oct 06, 20263,435.003,465.003,365.003,460.003,460.00+0.73%23,4000.39
Oct 05, 20263,420.003,445.003,385.003,435.003,435.00+1.78%25,5000.42
Oct 02, 20263,325.003,440.003,325.003,375.003,375.00-0.59%43,3000.71
Oct 01, 20263,290.003,400.003,290.003,395.003,395.00+3.19%44,7000.73
Sep 30, 20263,155.003,310.003,110.003,290.003,290.00+4.28%66,0001.09
Sep 29, 20263,095.003,170.003,095.003,155.003,155.00+1.94%35,4000.58
Sep 28, 20263,205.003,275.003,130.003,135.003,095.00-2.34%47,9000.79
Sep 25, 20263,095.003,220.003,065.003,210.003,169.04+3.05%70,9001.18
Sep 24, 20262,976.003,215.002,976.003,115.003,075.26+5.59%125,0002.14
Sep 23, 20262,950.002,960.002,870.002,950.002,912.36+0.00%00.00
Sep 22, 20262,950.002,960.002,870.002,950.002,912.36+0.00%00.00
Sep 21, 20262,950.002,960.002,870.002,950.002,912.36+0.00%00.00
Sep 18, 20262,897.002,960.002,870.002,950.002,912.36+3.18%34,1000.57
Sep 17, 20262,930.002,934.002,856.002,859.002,822.52-1.89%25,9000.43
Sep 16, 20262,894.002,914.002,856.002,914.002,876.82+0.59%44,1000.74
Sep 15, 20262,855.002,937.002,840.002,897.002,860.04+1.61%36,1000.61
Sep 14, 20262,817.002,866.002,796.002,851.002,814.62-1.86%43,1000.73
Sep 11, 20262,909.002,933.002,854.002,905.002,867.93-2.29%51,7000.89
Sep 10, 20262,956.002,993.002,914.002,973.002,935.07+0.51%23,7000.40
Sep 09, 20262,947.002,989.002,921.002,958.002,920.26+1.23%29,7000.50
Sep 08, 20263,010.003,030.002,922.002,922.002,884.72-4.04%61,7001.06
Sep 07, 20262,990.003,070.002,990.003,045.003,006.15+3.26%31,2000.53
Sep 04, 20262,963.002,996.002,943.002,949.002,911.37-0.03%32,5000.55
Sep 03, 20262,939.003,010.002,918.002,950.002,912.36+2.11%64,5001.11
Sep 02, 20262,982.002,989.002,889.002,889.002,852.14-5.59%62,7001.09
Sep 01, 20263,010.003,090.003,000.003,060.003,020.96+0.33%30,8000.53
Aug 31, 20262,964.003,070.002,933.003,050.003,011.08+2.42%49,3000.86
Aug 28, 20263,040.003,060.002,973.002,978.002,940.00-1.39%25,2000.44
Aug 27, 20262,987.003,045.002,923.003,020.002,981.47+1.89%69,5001.21
Aug 26, 20262,922.002,980.002,888.002,964.002,926.18+0.41%49,7000.86
Aug 25, 20262,922.002,954.002,888.002,952.002,914.34+1.03%39,9000.69
Aug 24, 20263,010.003,010.002,916.002,922.002,884.72-2.37%55,2000.96