ENIGMO, Inc. 3665
TSE · Japan · Technologiedienstleistungen
¥408,00-7,00 (-1,69 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥413,00 | -0,48 % | ¥412,00 | ¥413,00 | ¥412,00 | 11,10K |
| 2026-10-01 | ¥415,00 | +0,97 % | ¥412,00 | ¥417,00 | ¥410,00 | 118,10K |
| 2026-09-30 | ¥411,00 | +0,98 % | ¥407,00 | ¥412,00 | ¥404,00 | 143,90K |
| 2026-09-29 | ¥407,00 | 0,00 % | ¥406,00 | ¥408,00 | ¥405,00 | 102,80K |
| 2026-09-28 | ¥407,00 | -0,25 % | ¥411,00 | ¥411,00 | ¥405,00 | 163,20K |
| 2026-09-25 | ¥408,00 | -0,97 % | ¥410,00 | ¥413,00 | ¥406,00 | 126,90K |
| 2026-09-24 | ¥412,00 | -0,72 % | ¥415,00 | ¥419,00 | ¥412,00 | 196,80K |
| 2026-09-18 | ¥415,00 | +0,73 % | ¥411,00 | ¥416,00 | ¥411,00 | 72,20K |
| 2026-09-17 | ¥412,00 | +0,98 % | ¥409,00 | ¥414,00 | ¥407,00 | 148,70K |
| 2026-09-16 | ¥408,00 | 0,00 % | ¥410,00 | ¥412,00 | ¥404,00 | 135,80K |
| 2026-09-15 | ¥408,00 | -0,49 % | ¥403,00 | ¥411,00 | ¥402,00 | 288,60K |
| 2026-09-14 | ¥410,00 | -2,61 % | ¥421,00 | ¥423,00 | ¥400,00 | 447,50K |
| 2026-09-11 | ¥421,00 | -0,24 % | ¥420,00 | ¥425,00 | ¥419,00 | 92,10K |
| 2026-09-10 | ¥422,00 | +1,20 % | ¥418,00 | ¥422,00 | ¥415,00 | 125,50K |
| 2026-09-09 | ¥417,00 | -0,71 % | ¥420,00 | ¥420,00 | ¥415,00 | 155,70K |
| 2026-09-08 | ¥420,00 | -1,18 % | ¥425,00 | ¥425,00 | ¥420,00 | 97,20K |
| 2026-09-07 | ¥425,00 | -1,16 % | ¥430,00 | ¥430,00 | ¥422,00 | 203,20K |
| 2026-09-04 | ¥430,00 | +1,18 % | ¥426,00 | ¥432,00 | ¥426,00 | 177,00K |
| 2026-09-03 | ¥425,00 | 0,00 % | ¥426,00 | ¥429,00 | ¥425,00 | 76,30K |
| 2026-09-02 | ¥425,00 | -2,52 % | ¥433,00 | ¥433,00 | ¥421,00 | 222,70K |
| 2026-09-01 | ¥436,00 | +0,23 % | ¥434,00 | ¥437,00 | ¥432,00 | 162,70K |
| 2026-08-31 | ¥435,00 | +2,35 % | ¥425,00 | ¥435,00 | ¥423,00 | 166,80K |
| 2026-08-28 | ¥425,00 | -0,93 % | ¥426,00 | ¥433,00 | ¥425,00 | 190,70K |
| 2026-08-27 | ¥429,00 | +0,47 % | ¥426,00 | ¥431,00 | ¥424,00 | 174,00K |
| 2026-08-26 | ¥427,00 | +0,95 % | ¥423,00 | ¥429,00 | ¥423,00 | 154,20K |
| 2026-08-25 | ¥423,00 | +1,44 % | ¥420,00 | ¥427,00 | ¥418,00 | 222,40K |
| 2026-08-24 | ¥417,00 | +0,48 % | ¥415,00 | ¥419,00 | ¥414,00 | 162,60K |
| 2026-08-21 | ¥415,00 | -0,72 % | ¥415,00 | ¥417,00 | ¥413,00 | 101,40K |
| 2026-08-20 | ¥418,00 | +1,95 % | ¥410,00 | ¥418,00 | ¥410,00 | 166,10K |
| 2026-08-19 | ¥410,00 | -0,73 % | ¥413,00 | ¥414,00 | ¥408,00 | 107,40K |
| 2026-08-18 | ¥413,00 | -0,72 % | ¥414,00 | ¥417,00 | ¥413,00 | 80,40K |
| 2026-08-17 | ¥416,00 | +0,24 % | ¥415,00 | ¥422,00 | ¥412,00 | 237,30K |
| 2026-08-14 | ¥415,00 | 0,00 % | ¥412,00 | ¥415,00 | ¥411,00 | 135,60K |
| 2026-08-13 | ¥415,00 | +1,22 % | ¥409,00 | ¥415,00 | ¥409,00 | 110,40K |
| 2026-08-12 | ¥410,00 | +0,49 % | ¥408,00 | ¥410,00 | ¥406,00 | 117,30K |
| 2026-08-10 | ¥408,00 | +1,49 % | ¥405,00 | ¥409,00 | ¥405,00 | 163,20K |
| 2026-08-07 | ¥402,00 | +0,75 % | ¥400,00 | ¥403,00 | ¥400,00 | 69,20K |
| 2026-08-06 | ¥399,00 | 0,00 % | ¥399,00 | ¥404,00 | ¥399,00 | 109,00K |
| 2026-08-05 | ¥399,00 | -0,25 % | ¥401,00 | ¥402,00 | ¥398,00 | 98,00K |
| 2026-08-04 | ¥400,00 | +0,50 % | ¥399,00 | ¥400,00 | ¥398,00 | 97,80K |
| 2026-08-03 | ¥398,00 | -1,24 % | ¥403,00 | ¥403,00 | ¥398,00 | 181,70K |
| 2026-07-31 | ¥403,00 | +0,25 % | ¥404,00 | ¥406,00 | ¥400,00 | 167,90K |
| 2026-07-30 | ¥402,00 | -0,99 % | ¥400,00 | ¥404,00 | ¥398,00 | 401,30K |
| 2026-07-29 | ¥406,00 | -1,93 % | ¥414,00 | ¥417,00 | ¥406,00 | 306,00K |
| 2026-07-28 | ¥414,00 | -0,96 % | ¥420,00 | ¥420,00 | ¥412,00 | 150,20K |
| 2026-07-27 | ¥418,00 | +2,70 % | ¥410,00 | ¥420,00 | ¥410,00 | 280,60K |
| 2026-07-24 | ¥407,00 | -0,25 % | ¥408,00 | ¥410,00 | ¥407,00 | 87,60K |
| 2026-07-23 | ¥408,00 | 0,00 % | ¥410,00 | ¥412,00 | ¥408,00 | 106,90K |
| 2026-07-22 | ¥408,00 | -0,49 % | ¥406,00 | ¥410,00 | ¥406,00 | 111,70K |
| 2026-07-21 | ¥410,00 | +1,49 % | ¥405,00 | ¥410,00 | ¥403,00 | 221,80K |
| 2026-07-17 | ¥404,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥402,00 | 125,90K |
| 2026-07-16 | ¥404,00 | -0,74 % | ¥408,00 | ¥412,00 | ¥403,00 | 250,70K |
| 2026-07-15 | ¥407,00 | +0,74 % | ¥404,00 | ¥408,00 | ¥403,00 | 130,10K |
| 2026-07-14 | ¥404,00 | +0,50 % | ¥402,00 | ¥408,00 | ¥402,00 | 91,90K |
| 2026-07-13 | ¥402,00 | +0,25 % | ¥403,00 | ¥410,00 | ¥402,00 | 169,80K |
| 2026-07-10 | ¥401,00 | -1,47 % | ¥406,00 | ¥408,00 | ¥400,00 | 209,80K |
| 2026-07-09 | ¥407,00 | +0,25 % | ¥404,00 | ¥407,00 | ¥404,00 | 95,00K |
| 2026-07-08 | ¥406,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥403,00 | 92,70K |
| 2026-07-07 | ¥406,00 | +0,50 % | ¥404,00 | ¥408,00 | ¥402,00 | 187,20K |
| 2026-07-06 | ¥404,00 | +2,28 % | ¥400,00 | ¥407,00 | ¥398,00 | 268,20K |
| 2026-07-03 | ¥395,00 | +1,80 % | ¥390,00 | ¥397,00 | ¥386,00 | 273,70K |
| 2026-07-02 | ¥388,00 | +1,04 % | ¥384,00 | ¥390,00 | ¥381,00 | 184,60K |
| 2026-07-01 | ¥384,00 | +0,79 % | ¥381,00 | ¥384,00 | ¥380,00 | 128,00K |
| 2026-06-30 | ¥381,00 | +0,53 % | ¥381,00 | ¥382,00 | ¥379,00 | 153,90K |
| 2026-06-29 | ¥379,00 | +0,80 % | ¥378,00 | ¥381,00 | ¥377,00 | 222,50K |
| 2026-06-26 | ¥376,00 | +0,27 % | ¥376,00 | ¥377,00 | ¥374,00 | 149,40K |
| 2026-06-25 | ¥375,00 | +1,35 % | ¥375,00 | ¥380,00 | ¥372,00 | 222,30K |
| 2026-06-24 | ¥370,00 | -0,27 % | ¥371,00 | ¥375,00 | ¥370,00 | 150,50K |
| 2026-06-23 | ¥371,00 | +0,27 % | ¥372,00 | ¥372,00 | ¥369,00 | 88,50K |
| 2026-06-22 | ¥370,00 | -1,07 % | ¥374,00 | ¥374,00 | ¥365,00 | 231,10K |
| 2026-06-19 | ¥374,00 | -0,27 % | ¥378,00 | ¥378,00 | ¥374,00 | 122,10K |
| 2026-06-18 | ¥375,00 | 0,00 % | ¥379,00 | ¥380,00 | ¥374,00 | 149,40K |
| 2026-06-17 | ¥375,00 | +2,18 % | ¥375,00 | ¥379,00 | ¥373,00 | 156,60K |
| 2026-06-16 | ¥367,00 | -1,61 % | ¥373,00 | ¥373,00 | ¥360,00 | 258,80K |
| 2026-06-15 | ¥373,00 | +0,81 % | ¥377,00 | ¥386,00 | ¥366,00 | 675,70K |
| 2026-06-12 | ¥370,00 | +7,87 % | ¥349,00 | ¥374,00 | ¥340,00 | 773,00K |
| 2026-06-11 | ¥343,00 | -1,44 % | ¥345,00 | ¥347,00 | ¥343,00 | 149,30K |
| 2026-06-10 | ¥348,00 | -2,52 % | ¥354,00 | ¥354,00 | ¥348,00 | 118,80K |
| 2026-06-09 | ¥357,00 | +1,13 % | ¥356,00 | ¥358,00 | ¥354,00 | 269,80K |
| 2026-06-08 | ¥353,00 | +0,86 % | ¥349,00 | ¥354,00 | ¥348,00 | 172,30K |
| 2026-06-05 | ¥350,00 | 0,00 % | ¥351,00 | ¥356,00 | ¥350,00 | 146,90K |
| 2026-06-04 | ¥350,00 | -0,28 % | ¥354,00 | ¥354,00 | ¥350,00 | 159,60K |
| 2026-06-03 | ¥351,00 | -0,57 % | ¥353,00 | ¥353,00 | ¥349,00 | 119,30K |
| 2026-06-02 | ¥353,00 | -0,28 % | ¥353,00 | ¥354,00 | ¥349,00 | 149,50K |
| 2026-06-01 | ¥354,00 | -2,21 % | ¥363,00 | ¥363,00 | ¥353,00 | 175,40K |
| 2026-05-29 | ¥362,00 | +0,84 % | ¥360,00 | ¥363,00 | ¥359,00 | 129,60K |
| 2026-05-28 | ¥359,00 | +1,13 % | ¥356,00 | ¥361,00 | ¥354,00 | 130,60K |
| 2026-05-27 | ¥355,00 | +0,57 % | ¥356,00 | ¥356,00 | ¥350,00 | 138,80K |
| 2026-05-26 | ¥353,00 | +0,28 % | ¥351,00 | ¥357,00 | ¥350,00 | 156,00K |
| 2026-05-25 | ¥352,00 | -2,22 % | ¥364,00 | ¥364,00 | ¥350,00 | 308,30K |