ENIGMO, Inc. 3665
TSE · Japan · Technology Services
¥406.00-9.00 (-2.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥406.00 | -2.17% | ¥412.00 | ¥413.00 | ¥406.00 | 104.00K |
| 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 |