Enechange Ltd. 4169
TSE · Japan · Technology Services
¥262.000.00 (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 | ¥262.00 | 0.00% | ¥262.00 | ¥267.00 | ¥257.00 | 206.50K |
| 2026-10-01 | ¥262.00 | -1.50% | ¥264.00 | ¥264.00 | ¥252.00 | 370.80K |
| 2026-09-30 | ¥266.00 | +3.91% | ¥259.00 | ¥269.00 | ¥257.00 | 342.80K |
| 2026-09-29 | ¥256.00 | +1.19% | ¥255.00 | ¥256.00 | ¥248.00 | 138.20K |
| 2026-09-28 | ¥253.00 | +3.27% | ¥249.00 | ¥256.00 | ¥248.00 | 278.10K |
| 2026-09-25 | ¥245.00 | -5.04% | ¥256.00 | ¥258.00 | ¥245.00 | 352.60K |
| 2026-09-24 | ¥258.00 | +1.57% | ¥260.00 | ¥265.00 | ¥256.00 | 291.50K |
| 2026-09-18 | ¥254.00 | -1.93% | ¥260.00 | ¥265.00 | ¥254.00 | 431.70K |
| 2026-09-17 | ¥259.00 | +5.71% | ¥248.00 | ¥259.00 | ¥247.00 | 388.50K |
| 2026-09-16 | ¥245.00 | -2.00% | ¥250.00 | ¥250.00 | ¥243.00 | 277.00K |
| 2026-09-15 | ¥250.00 | +2.46% | ¥248.00 | ¥250.00 | ¥245.00 | 284.20K |
| 2026-09-14 | ¥244.00 | +2.09% | ¥237.00 | ¥246.00 | ¥230.00 | 400.50K |
| 2026-09-11 | ¥239.00 | -1.65% | ¥238.00 | ¥239.00 | ¥230.00 | 526.70K |
| 2026-09-10 | ¥243.00 | -8.65% | ¥240.00 | ¥249.00 | ¥237.00 | 1.09M |
| 2026-09-09 | ¥266.00 | -0.75% | ¥270.00 | ¥270.00 | ¥263.00 | 260.40K |
| 2026-09-08 | ¥268.00 | 0.00% | ¥266.00 | ¥273.00 | ¥263.00 | 277.80K |
| 2026-09-07 | ¥268.00 | +0.37% | ¥267.00 | ¥269.00 | ¥264.00 | 185.20K |
| 2026-09-04 | ¥267.00 | +2.30% | ¥263.00 | ¥269.00 | ¥262.00 | 360.80K |
| 2026-09-03 | ¥261.00 | -0.38% | ¥263.00 | ¥264.00 | ¥256.00 | 407.10K |
| 2026-09-02 | ¥262.00 | -6.76% | ¥273.00 | ¥274.00 | ¥260.00 | 816.10K |
| 2026-09-01 | ¥281.00 | -0.35% | ¥281.00 | ¥281.00 | ¥270.00 | 619.10K |
| 2026-08-31 | ¥282.00 | +0.71% | ¥275.00 | ¥284.00 | ¥272.00 | 475.20K |
| 2026-08-28 | ¥280.00 | -3.78% | ¥292.00 | ¥301.00 | ¥280.00 | 631.70K |
| 2026-08-27 | ¥291.00 | +1.04% | ¥285.00 | ¥299.00 | ¥280.00 | 599.70K |
| 2026-08-26 | ¥288.00 | -0.69% | ¥286.00 | ¥297.00 | ¥284.00 | 486.70K |
| 2026-08-25 | ¥290.00 | +3.20% | ¥282.00 | ¥290.00 | ¥274.00 | 717.40K |
| 2026-08-24 | ¥281.00 | -8.17% | ¥306.00 | ¥307.00 | ¥279.00 | 1.30M |
| 2026-08-21 | ¥306.00 | -6.42% | ¥328.00 | ¥333.00 | ¥300.00 | 1.56M |
| 2026-08-20 | ¥327.00 | +7.21% | ¥313.00 | ¥330.00 | ¥311.00 | 1.15M |
| 2026-08-19 | ¥305.00 | -4.98% | ¥316.00 | ¥320.00 | ¥302.00 | 1.21M |
| 2026-08-18 | ¥321.00 | -1.83% | ¥325.00 | ¥333.00 | ¥313.00 | 1.85M |
| 2026-08-17 | ¥327.00 | -2.97% | ¥334.00 | ¥340.00 | ¥326.00 | 1.65M |
| 2026-08-14 | ¥337.00 | +7.67% | ¥313.00 | ¥342.00 | ¥304.00 | 4.64M |
| 2026-08-13 | ¥313.00 | +13.41% | ¥280.00 | ¥328.00 | ¥273.00 | 5.40M |
| 2026-08-12 | ¥276.00 | -5.15% | ¥291.00 | ¥331.00 | ¥274.00 | 5.80M |
| 2026-08-10 | ¥291.00 | +16.87% | ¥273.00 | ¥292.00 | ¥268.00 | 3.93M |
| 2026-08-07 | ¥249.00 | +3.32% | ¥240.00 | ¥256.00 | ¥212.00 | 1.09M |
| 2026-08-06 | ¥241.00 | -0.41% | ¥241.00 | ¥245.00 | ¥236.00 | 305.90K |
| 2026-08-05 | ¥242.00 | +0.41% | ¥241.00 | ¥250.00 | ¥240.00 | 552.30K |
| 2026-08-04 | ¥241.00 | +1.26% | ¥238.00 | ¥245.00 | ¥237.00 | 315.10K |
| 2026-08-03 | ¥238.00 | -0.42% | ¥237.00 | ¥240.00 | ¥228.00 | 551.80K |
| 2026-07-31 | ¥239.00 | +6.70% | ¥221.00 | ¥242.00 | ¥219.00 | 776.10K |
| 2026-07-30 | ¥224.00 | +3.70% | ¥216.00 | ¥225.00 | ¥213.00 | 431.30K |
| 2026-07-29 | ¥216.00 | -0.92% | ¥218.00 | ¥221.00 | ¥208.00 | 648.20K |
| 2026-07-28 | ¥218.00 | -3.54% | ¥225.00 | ¥225.00 | ¥215.00 | 554.60K |
| 2026-07-27 | ¥226.00 | +2.73% | ¥217.00 | ¥226.00 | ¥216.00 | 459.40K |
| 2026-07-24 | ¥220.00 | -2.65% | ¥224.00 | ¥226.00 | ¥217.00 | 355.60K |
| 2026-07-23 | ¥226.00 | -0.88% | ¥225.00 | ¥228.00 | ¥224.00 | 248.90K |
| 2026-07-22 | ¥228.00 | +2.24% | ¥223.00 | ¥228.00 | ¥217.00 | 541.70K |
| 2026-07-21 | ¥223.00 | +1.36% | ¥220.00 | ¥228.00 | ¥219.00 | 684.40K |
| 2026-07-17 | ¥220.00 | -0.45% | ¥220.00 | ¥221.00 | ¥212.00 | 775.30K |
| 2026-07-16 | ¥221.00 | -2.21% | ¥228.00 | ¥230.00 | ¥218.00 | 877.80K |
| 2026-07-15 | ¥226.00 | +5.12% | ¥210.00 | ¥229.00 | ¥209.00 | 1.23M |
| 2026-07-14 | ¥215.00 | -0.46% | ¥211.00 | ¥218.00 | ¥211.00 | 765.30K |
| 2026-07-13 | ¥216.00 | +1.41% | ¥213.00 | ¥223.00 | ¥212.00 | 798.40K |
| 2026-07-10 | ¥213.00 | +4.93% | ¥198.00 | ¥220.00 | ¥197.00 | 848.80K |
| 2026-07-09 | ¥203.00 | +0.50% | ¥200.00 | ¥203.00 | ¥192.00 | 760.40K |
| 2026-07-08 | ¥202.00 | -5.61% | ¥213.00 | ¥216.00 | ¥201.00 | 704.50K |
| 2026-07-07 | ¥214.00 | +0.47% | ¥211.00 | ¥223.00 | ¥208.00 | 862.50K |
| 2026-07-06 | ¥213.00 | +1.43% | ¥210.00 | ¥217.00 | ¥206.00 | 829.40K |
| 2026-07-03 | ¥210.00 | +0.96% | ¥211.00 | ¥214.00 | ¥200.00 | 913.70K |
| 2026-07-02 | ¥208.00 | +6.12% | ¥200.00 | ¥215.00 | ¥199.00 | 1.76M |
| 2026-07-01 | ¥196.00 | +5.38% | ¥183.00 | ¥198.00 | ¥182.00 | 923.00K |
| 2026-06-30 | ¥186.00 | +4.49% | ¥177.00 | ¥193.00 | ¥176.00 | 1.10M |
| 2026-06-29 | ¥178.00 | +4.71% | ¥175.00 | ¥180.00 | ¥171.00 | 854.70K |
| 2026-06-26 | ¥170.00 | -2.86% | ¥170.00 | ¥176.00 | ¥169.00 | 1.78M |
| 2026-06-25 | ¥175.00 | +2.94% | ¥167.00 | ¥176.00 | ¥161.00 | 2.87M |
| 2026-06-24 | ¥170.00 | +3.03% | ¥168.00 | ¥182.00 | ¥167.00 | 1.81M |
| 2026-06-23 | ¥165.00 | -13.16% | ¥191.00 | ¥191.00 | ¥164.00 | 4.63M |
| 2026-06-22 | ¥190.00 | +17.28% | ¥166.00 | ¥210.00 | ¥164.00 | 9.94M |
| 2026-06-19 | ¥162.00 | -4.71% | ¥168.00 | ¥169.00 | ¥161.00 | 364.10K |
| 2026-06-18 | ¥170.00 | 0.00% | ¥171.00 | ¥172.00 | ¥165.00 | 401.60K |
| 2026-06-17 | ¥170.00 | -0.58% | ¥175.00 | ¥177.00 | ¥170.00 | 376.60K |
| 2026-06-16 | ¥171.00 | -4.47% | ¥178.00 | ¥178.00 | ¥163.00 | 839.40K |
| 2026-06-15 | ¥179.00 | -3.24% | ¥187.00 | ¥188.00 | ¥178.00 | 527.90K |
| 2026-06-12 | ¥185.00 | +1.65% | ¥183.00 | ¥191.00 | ¥180.00 | 466.50K |
| 2026-06-11 | ¥182.00 | -2.67% | ¥182.00 | ¥183.00 | ¥177.00 | 484.30K |
| 2026-06-10 | ¥187.00 | +0.54% | ¥188.00 | ¥188.00 | ¥180.00 | 485.70K |
| 2026-06-09 | ¥186.00 | 0.00% | ¥189.00 | ¥190.00 | ¥184.00 | 448.30K |
| 2026-06-08 | ¥186.00 | -7.00% | ¥193.00 | ¥194.00 | ¥184.00 | 959.80K |
| 2026-06-05 | ¥200.00 | +2.56% | ¥198.00 | ¥206.00 | ¥198.00 | 842.90K |
| 2026-06-04 | ¥195.00 | -2.99% | ¥197.00 | ¥201.00 | ¥193.00 | 619.60K |
| 2026-06-03 | ¥201.00 | +0.50% | ¥196.00 | ¥203.00 | ¥188.00 | 902.30K |
| 2026-06-02 | ¥200.00 | -1.96% | ¥206.00 | ¥206.00 | ¥197.00 | 811.60K |
| 2026-06-01 | ¥204.00 | -4.67% | ¥213.00 | ¥215.00 | ¥202.00 | 857.00K |
| 2026-05-29 | ¥214.00 | +0.47% | ¥214.00 | ¥221.00 | ¥212.00 | 469.60K |
| 2026-05-28 | ¥213.00 | +1.91% | ¥209.00 | ¥216.00 | ¥202.00 | 684.50K |
| 2026-05-27 | ¥209.00 | -5.00% | ¥220.00 | ¥220.00 | ¥206.00 | 1.18M |
| 2026-05-26 | ¥220.00 | -6.38% | ¥240.00 | ¥242.00 | ¥217.00 | 1.25M |
| 2026-05-25 | ¥235.00 | +1.73% | ¥237.00 | ¥242.00 | ¥230.00 | 732.60K |