enish, Inc. 3667
TSE · Japan · Technology Services
¥28.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥28.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 81.20K |
| 2026-10-01 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 128.10K |
| 2026-09-30 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 120.50K |
| 2026-09-29 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 249.70K |
| 2026-09-28 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥27.00 | 116.50K |
| 2026-09-25 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 51.30K |
| 2026-09-24 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 314.60K |
| 2026-09-18 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥26.00 | 299.00K |
| 2026-09-17 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 128.00K |
| 2026-09-16 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 76.70K |
| 2026-09-15 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 176.60K |
| 2026-09-14 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 119.30K |
| 2026-09-11 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥26.00 | 206.00K |
| 2026-09-10 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥27.00 | 105.00K |
| 2026-09-09 | ¥28.00 | +3.70% | ¥28.00 | ¥28.00 | ¥26.00 | 468.50K |
| 2026-09-08 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 223.60K |
| 2026-09-07 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 111.50K |
| 2026-09-04 | ¥28.00 | +3.70% | ¥28.00 | ¥28.00 | ¥27.00 | 94.00K |
| 2026-09-03 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥27.00 | 72.50K |
| 2026-09-02 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 105.60K |
| 2026-09-01 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 153.40K |
| 2026-08-31 | ¥28.00 | +3.70% | ¥27.00 | ¥29.00 | ¥26.00 | 1.26M |
| 2026-08-28 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 541.10K |
| 2026-08-27 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥26.00 | 913.80K |
| 2026-08-26 | ¥28.00 | -6.67% | ¥30.00 | ¥30.00 | ¥27.00 | 740.00K |
| 2026-08-25 | ¥30.00 | +3.45% | ¥29.00 | ¥30.00 | ¥28.00 | 1.23M |
| 2026-08-24 | ¥29.00 | +3.57% | ¥28.00 | ¥29.00 | ¥27.00 | 660.90K |
| 2026-08-21 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥27.00 | 628.10K |
| 2026-08-20 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 352.30K |
| 2026-08-19 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 301.30K |
| 2026-08-18 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 123.00K |
| 2026-08-17 | ¥27.00 | 0.00% | ¥27.00 | ¥27.00 | ¥26.00 | 107.80K |
| 2026-08-14 | ¥27.00 | -3.57% | ¥26.00 | ¥27.00 | ¥26.00 | 200.60K |
| 2026-08-13 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 157.10K |
| 2026-08-12 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 335.80K |
| 2026-08-10 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥26.00 | 872.90K |
| 2026-08-07 | ¥28.00 | +3.70% | ¥29.00 | ¥29.00 | ¥27.00 | 153.80K |
| 2026-08-06 | ¥27.00 | 0.00% | ¥28.00 | ¥29.00 | ¥27.00 | 443.70K |
| 2026-08-05 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 288.30K |
| 2026-08-04 | ¥28.00 | +7.69% | ¥27.00 | ¥28.00 | ¥27.00 | 221.70K |
| 2026-08-03 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 109.50K |
| 2026-07-31 | ¥27.00 | +3.85% | ¥26.00 | ¥28.00 | ¥26.00 | 671.90K |
| 2026-07-30 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 621.20K |
| 2026-07-29 | ¥26.00 | -3.70% | ¥28.00 | ¥28.00 | ¥26.00 | 964.70K |
| 2026-07-28 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 661.40K |
| 2026-07-27 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥28.00 | 476.50K |
| 2026-07-24 | ¥28.00 | -3.45% | ¥29.00 | ¥29.00 | ¥27.00 | 1.79M |
| 2026-07-23 | ¥29.00 | -3.33% | ¥29.00 | ¥30.00 | ¥29.00 | 2.69M |
| 2026-07-22 | ¥30.00 | +3.45% | ¥32.00 | ¥32.00 | ¥29.00 | 3.45M |
| 2026-07-21 | ¥29.00 | -3.33% | ¥30.00 | ¥31.00 | ¥29.00 | 2.73M |
| 2026-07-17 | ¥30.00 | -6.25% | ¥30.00 | ¥31.00 | ¥29.00 | 2.73M |
| 2026-07-16 | ¥32.00 | 0.00% | ¥32.00 | ¥32.00 | ¥30.00 | 2.61M |
| 2026-07-15 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥30.00 | 4.11M |
| 2026-07-14 | ¥31.00 | 0.00% | ¥32.00 | ¥32.00 | ¥30.00 | 3.73M |
| 2026-07-13 | ¥31.00 | +3.33% | ¥30.00 | ¥32.00 | ¥29.00 | 6.34M |
| 2026-07-10 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 4.29M |
| 2026-07-09 | ¥30.00 | 0.00% | ¥29.00 | ¥30.00 | ¥29.00 | 4.04M |
| 2026-07-08 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥29.00 | 3.10M |
| 2026-07-07 | ¥30.00 | 0.00% | ¥30.00 | ¥30.00 | ¥29.00 | 2.58M |
| 2026-07-06 | ¥30.00 | 0.00% | ¥29.00 | ¥31.00 | ¥29.00 | 2.87M |
| 2026-07-03 | ¥30.00 | -6.25% | ¥31.00 | ¥32.00 | ¥30.00 | 3.08M |
| 2026-07-02 | ¥32.00 | +3.23% | ¥30.00 | ¥32.00 | ¥29.00 | 3.00M |
| 2026-07-01 | ¥31.00 | +3.33% | ¥30.00 | ¥31.00 | ¥29.00 | 3.85M |
| 2026-06-30 | ¥30.00 | +3.45% | ¥30.00 | ¥31.00 | ¥29.00 | 2.23M |
| 2026-06-29 | ¥29.00 | 0.00% | ¥28.00 | ¥30.00 | ¥28.00 | 3.62M |
| 2026-06-26 | ¥29.00 | -3.33% | ¥29.00 | ¥29.00 | ¥28.00 | 2.98M |
| 2026-06-25 | ¥30.00 | +3.45% | ¥28.00 | ¥31.00 | ¥28.00 | 4.39M |
| 2026-06-24 | ¥29.00 | -6.45% | ¥30.00 | ¥30.00 | ¥28.00 | 3.51M |
| 2026-06-23 | ¥31.00 | +10.71% | ¥28.00 | ¥33.00 | ¥28.00 | 5.47M |
| 2026-06-22 | ¥28.00 | 0.00% | ¥27.00 | ¥29.00 | ¥27.00 | 3.25M |
| 2026-06-19 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 2.91M |
| 2026-06-18 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥26.00 | 2.24M |
| 2026-06-17 | ¥28.00 | +7.69% | ¥26.00 | ¥28.00 | ¥25.00 | 1.66M |
| 2026-06-16 | ¥26.00 | -10.34% | ¥29.00 | ¥29.00 | ¥26.00 | 3.55M |
| 2026-06-15 | ¥29.00 | 0.00% | ¥30.00 | ¥30.00 | ¥27.00 | 4.90M |
| 2026-06-12 | ¥29.00 | -3.33% | ¥30.00 | ¥30.00 | ¥28.00 | 3.45M |
| 2026-06-11 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 3.40M |
| 2026-06-10 | ¥30.00 | 0.00% | ¥33.00 | ¥35.00 | ¥30.00 | 5.44M |
| 2026-06-09 | ¥30.00 | -3.23% | ¥31.00 | ¥32.00 | ¥29.00 | 2.75M |
| 2026-06-08 | ¥31.00 | 0.00% | ¥30.00 | ¥32.00 | ¥30.00 | 1.34M |
| 2026-06-05 | ¥31.00 | -11.43% | ¥33.00 | ¥33.00 | ¥30.00 | 4.36M |
| 2026-06-04 | ¥35.00 | +12.90% | ¥32.00 | ¥47.00 | ¥31.00 | 23.49M |
| 2026-06-03 | ¥31.00 | 0.00% | ¥32.00 | ¥32.00 | ¥30.00 | 1.30M |
| 2026-06-02 | ¥31.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 913.20K |
| 2026-06-01 | ¥31.00 | -6.06% | ¥31.00 | ¥32.00 | ¥29.00 | 2.42M |
| 2026-05-29 | ¥33.00 | -2.94% | ¥33.00 | ¥34.00 | ¥32.00 | 1.77M |
| 2026-05-28 | ¥34.00 | 0.00% | ¥34.00 | ¥34.00 | ¥32.00 | 1.56M |
| 2026-05-27 | ¥34.00 | +3.03% | ¥34.00 | ¥35.00 | ¥33.00 | 1.14M |
| 2026-05-26 | ¥33.00 | -10.81% | ¥37.00 | ¥37.00 | ¥33.00 | 1.80M |
| 2026-05-25 | ¥37.00 | 0.00% | ¥38.00 | ¥38.00 | ¥36.00 | 1.22M |