Enomoto Co., Ltd. 6928
TSE · Japan · Electronic Technology
¥3,375.00-20.00 (-0.59%)
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 | ¥3,375.00 | -0.59% | ¥3,325.00 | ¥3,440.00 | ¥3,325.00 | 43.30K |
| 2026-10-01 | ¥3,395.00 | +3.19% | ¥3,290.00 | ¥3,400.00 | ¥3,290.00 | 44.70K |
| 2026-09-30 | ¥3,290.00 | +4.28% | ¥3,155.00 | ¥3,310.00 | ¥3,110.00 | 66.00K |
| 2026-09-29 | ¥3,155.00 | +0.64% | ¥3,095.00 | ¥3,170.00 | ¥3,095.00 | 35.40K |
| 2026-09-28 | ¥3,135.00 | -2.34% | ¥3,205.00 | ¥3,275.00 | ¥3,130.00 | 47.90K |
| 2026-09-25 | ¥3,210.00 | +3.05% | ¥3,095.00 | ¥3,220.00 | ¥3,065.00 | 70.90K |
| 2026-09-24 | ¥3,115.00 | +5.59% | ¥2,976.00 | ¥3,215.00 | ¥2,976.00 | 125.00K |
| 2026-09-18 | ¥2,950.00 | +3.18% | ¥2,897.00 | ¥2,960.00 | ¥2,870.00 | 34.10K |
| 2026-09-17 | ¥2,859.00 | -1.89% | ¥2,930.00 | ¥2,934.00 | ¥2,856.00 | 25.90K |
| 2026-09-16 | ¥2,914.00 | +0.59% | ¥2,894.00 | ¥2,914.00 | ¥2,856.00 | 44.10K |
| 2026-09-15 | ¥2,897.00 | +1.61% | ¥2,855.00 | ¥2,937.00 | ¥2,840.00 | 36.10K |
| 2026-09-14 | ¥2,851.00 | -1.86% | ¥2,817.00 | ¥2,866.00 | ¥2,796.00 | 43.10K |
| 2026-09-11 | ¥2,905.00 | -2.29% | ¥2,909.00 | ¥2,933.00 | ¥2,854.00 | 51.70K |
| 2026-09-10 | ¥2,973.00 | +0.51% | ¥2,956.00 | ¥2,993.00 | ¥2,914.00 | 23.70K |
| 2026-09-09 | ¥2,958.00 | +1.23% | ¥2,947.00 | ¥2,989.00 | ¥2,921.00 | 29.70K |
| 2026-09-08 | ¥2,922.00 | -4.04% | ¥3,010.00 | ¥3,030.00 | ¥2,922.00 | 61.70K |
| 2026-09-07 | ¥3,045.00 | +3.26% | ¥2,990.00 | ¥3,070.00 | ¥2,990.00 | 31.20K |
| 2026-09-04 | ¥2,949.00 | -0.03% | ¥2,963.00 | ¥2,996.00 | ¥2,943.00 | 32.50K |
| 2026-09-03 | ¥2,950.00 | +2.11% | ¥2,939.00 | ¥3,010.00 | ¥2,918.00 | 64.50K |
| 2026-09-02 | ¥2,889.00 | -5.59% | ¥2,982.00 | ¥2,989.00 | ¥2,889.00 | 62.70K |
| 2026-09-01 | ¥3,060.00 | +0.33% | ¥3,010.00 | ¥3,090.00 | ¥3,000.00 | 30.80K |
| 2026-08-31 | ¥3,050.00 | +2.42% | ¥2,964.00 | ¥3,070.00 | ¥2,933.00 | 49.30K |
| 2026-08-28 | ¥2,978.00 | -1.39% | ¥3,040.00 | ¥3,060.00 | ¥2,973.00 | 25.20K |
| 2026-08-27 | ¥3,020.00 | +1.89% | ¥2,987.00 | ¥3,045.00 | ¥2,923.00 | 69.50K |
| 2026-08-26 | ¥2,964.00 | +0.41% | ¥2,922.00 | ¥2,980.00 | ¥2,888.00 | 49.70K |
| 2026-08-25 | ¥2,952.00 | +1.03% | ¥2,922.00 | ¥2,954.00 | ¥2,888.00 | 39.90K |
| 2026-08-24 | ¥2,922.00 | -2.37% | ¥3,010.00 | ¥3,010.00 | ¥2,916.00 | 55.20K |
| 2026-08-21 | ¥2,993.00 | -3.30% | ¥3,015.00 | ¥3,040.00 | ¥2,883.00 | 147.10K |
| 2026-08-20 | ¥3,095.00 | +6.98% | ¥2,907.00 | ¥3,095.00 | ¥2,892.00 | 59.50K |
| 2026-08-19 | ¥2,893.00 | -4.52% | ¥2,946.00 | ¥2,960.00 | ¥2,832.00 | 146.10K |
| 2026-08-18 | ¥3,030.00 | -6.77% | ¥3,225.00 | ¥3,320.00 | ¥3,000.00 | 350.90K |
| 2026-08-17 | ¥3,250.00 | +1.72% | ¥3,200.00 | ¥3,305.00 | ¥3,190.00 | 47.70K |
| 2026-08-14 | ¥3,195.00 | +2.90% | ¥3,105.00 | ¥3,265.00 | ¥3,095.00 | 75.80K |
| 2026-08-13 | ¥3,105.00 | +3.33% | ¥3,010.00 | ¥3,170.00 | ¥3,010.00 | 101.20K |
| 2026-08-12 | ¥3,005.00 | -2.12% | ¥3,165.00 | ¥3,165.00 | ¥2,959.00 | 173.30K |
| 2026-08-10 | ¥3,070.00 | +19.59% | ¥2,625.00 | ¥3,070.00 | ¥2,551.00 | 444.00K |
| 2026-08-07 | ¥2,567.00 | -2.73% | ¥2,635.00 | ¥2,650.00 | ¥2,530.00 | 30.70K |
| 2026-08-06 | ¥2,639.00 | -0.68% | ¥2,645.00 | ¥2,674.00 | ¥2,578.00 | 37.70K |
| 2026-08-05 | ¥2,657.00 | +4.28% | ¥2,575.00 | ¥2,680.00 | ¥2,565.00 | 68.20K |
| 2026-08-04 | ¥2,548.00 | +4.73% | ¥2,435.00 | ¥2,569.00 | ¥2,420.00 | 52.30K |
| 2026-08-03 | ¥2,433.00 | +3.05% | ¥2,334.00 | ¥2,466.00 | ¥2,316.00 | 43.00K |
| 2026-07-31 | ¥2,361.00 | +5.54% | ¥2,377.00 | ¥2,388.00 | ¥2,296.00 | 54.90K |
| 2026-07-30 | ¥2,237.00 | +2.90% | ¥2,179.00 | ¥2,271.00 | ¥2,134.00 | 52.90K |
| 2026-07-29 | ¥2,174.00 | -7.05% | ¥2,365.00 | ¥2,369.00 | ¥2,130.00 | 113.10K |
| 2026-07-28 | ¥2,339.00 | -6.96% | ¥2,514.00 | ¥2,514.00 | ¥2,338.00 | 65.50K |
| 2026-07-27 | ¥2,514.00 | -2.41% | ¥2,571.00 | ¥2,571.00 | ¥2,444.00 | 43.10K |
| 2026-07-24 | ¥2,576.00 | +0.16% | ¥2,598.00 | ¥2,615.00 | ¥2,516.00 | 39.50K |
| 2026-07-23 | ¥2,572.00 | -0.69% | ¥2,640.00 | ¥2,640.00 | ¥2,557.00 | 42.50K |
| 2026-07-22 | ¥2,590.00 | -0.61% | ¥2,625.00 | ¥2,652.00 | ¥2,582.00 | 35.30K |
| 2026-07-21 | ¥2,606.00 | +3.00% | ¥2,618.00 | ¥2,618.00 | ¥2,492.00 | 50.90K |
| 2026-07-17 | ¥2,530.00 | -9.16% | ¥2,735.00 | ¥2,735.00 | ¥2,492.00 | 51.40K |
| 2026-07-16 | ¥2,785.00 | -3.23% | ¥2,845.00 | ¥2,845.00 | ¥2,748.00 | 27.70K |
| 2026-07-15 | ¥2,878.00 | +0.98% | ¥2,870.00 | ¥2,878.00 | ¥2,820.00 | 9.50K |
| 2026-07-14 | ¥2,850.00 | -1.21% | ¥2,870.00 | ¥2,887.00 | ¥2,817.00 | 29.50K |
| 2026-07-13 | ¥2,885.00 | +1.55% | ¥2,891.00 | ¥2,940.00 | ¥2,865.00 | 41.40K |
| 2026-07-10 | ¥2,841.00 | -0.59% | ¥2,838.00 | ¥2,949.00 | ¥2,838.00 | 35.20K |
| 2026-07-09 | ¥2,858.00 | +4.88% | ¥2,760.00 | ¥2,864.00 | ¥2,760.00 | 31.80K |
| 2026-07-08 | ¥2,725.00 | -3.47% | ¥2,780.00 | ¥2,806.00 | ¥2,725.00 | 52.80K |
| 2026-07-07 | ¥2,823.00 | -2.66% | ¥2,900.00 | ¥2,922.00 | ¥2,791.00 | 54.70K |
| 2026-07-06 | ¥2,900.00 | -0.38% | ¥2,911.00 | ¥2,944.00 | ¥2,851.00 | 36.30K |
| 2026-07-03 | ¥2,911.00 | -0.34% | ¥2,895.00 | ¥2,917.00 | ¥2,804.00 | 40.30K |
| 2026-07-02 | ¥2,921.00 | -3.60% | ¥3,000.00 | ¥3,000.00 | ¥2,900.00 | 46.40K |
| 2026-07-01 | ¥3,030.00 | -2.57% | ¥3,090.00 | ¥3,110.00 | ¥3,015.00 | 33.70K |
| 2026-06-30 | ¥3,110.00 | -0.16% | ¥3,135.00 | ¥3,135.00 | ¥3,035.00 | 24.00K |
| 2026-06-29 | ¥3,115.00 | -1.58% | ¥3,165.00 | ¥3,165.00 | ¥3,015.00 | 29.20K |
| 2026-06-26 | ¥3,165.00 | -6.08% | ¥3,325.00 | ¥3,325.00 | ¥3,125.00 | 30.30K |
| 2026-06-25 | ¥3,370.00 | -0.15% | ¥3,445.00 | ¥3,485.00 | ¥3,370.00 | 23.20K |
| 2026-06-24 | ¥3,375.00 | -0.30% | ¥3,355.00 | ¥3,470.00 | ¥3,305.00 | 26.00K |
| 2026-06-23 | ¥3,385.00 | -2.31% | ¥3,520.00 | ¥3,535.00 | ¥3,380.00 | 32.60K |
| 2026-06-22 | ¥3,465.00 | 0.00% | ¥3,535.00 | ¥3,620.00 | ¥3,465.00 | 27.40K |
| 2026-06-19 | ¥3,465.00 | -1.00% | ¥3,550.00 | ¥3,590.00 | ¥3,435.00 | 23.00K |
| 2026-06-18 | ¥3,500.00 | +4.01% | ¥3,365.00 | ¥3,500.00 | ¥3,365.00 | 25.00K |
| 2026-06-17 | ¥3,365.00 | +1.36% | ¥3,275.00 | ¥3,400.00 | ¥3,275.00 | 15.20K |
| 2026-06-16 | ¥3,320.00 | -1.04% | ¥3,385.00 | ¥3,385.00 | ¥3,270.00 | 31.20K |
| 2026-06-15 | ¥3,355.00 | +6.17% | ¥3,230.00 | ¥3,355.00 | ¥3,230.00 | 32.80K |
| 2026-06-12 | ¥3,160.00 | -4.68% | ¥3,385.00 | ¥3,390.00 | ¥3,160.00 | 55.60K |
| 2026-06-11 | ¥3,315.00 | -4.05% | ¥3,355.00 | ¥3,385.00 | ¥3,270.00 | 32.00K |
| 2026-06-10 | ¥3,455.00 | -2.54% | ¥3,500.00 | ¥3,530.00 | ¥3,350.00 | 49.60K |
| 2026-06-09 | ¥3,545.00 | +3.35% | ¥3,500.00 | ¥3,560.00 | ¥3,425.00 | 26.20K |
| 2026-06-08 | ¥3,430.00 | -5.64% | ¥3,495.00 | ¥3,495.00 | ¥3,270.00 | 45.60K |
| 2026-06-05 | ¥3,635.00 | -1.09% | ¥3,675.00 | ¥3,690.00 | ¥3,540.00 | 25.70K |
| 2026-06-04 | ¥3,675.00 | -0.68% | ¥3,700.00 | ¥3,720.00 | ¥3,615.00 | 28.40K |
| 2026-06-03 | ¥3,700.00 | -0.54% | ¥3,715.00 | ¥3,820.00 | ¥3,655.00 | 33.80K |
| 2026-06-02 | ¥3,720.00 | -4.37% | ¥3,880.00 | ¥3,880.00 | ¥3,635.00 | 42.90K |
| 2026-06-01 | ¥3,890.00 | +2.23% | ¥3,810.00 | ¥3,900.00 | ¥3,700.00 | 48.20K |
| 2026-05-29 | ¥3,805.00 | +1.87% | ¥3,795.00 | ¥3,905.00 | ¥3,735.00 | 53.40K |
| 2026-05-28 | ¥3,735.00 | +5.81% | ¥3,510.00 | ¥3,735.00 | ¥3,425.00 | 52.90K |
| 2026-05-27 | ¥3,530.00 | -4.72% | ¥3,745.00 | ¥3,745.00 | ¥3,505.00 | 38.80K |
| 2026-05-26 | ¥3,705.00 | +1.37% | ¥3,725.00 | ¥3,750.00 | ¥3,625.00 | 54.40K |
| 2026-05-25 | ¥3,655.00 | +0.14% | ¥3,650.00 | ¥3,700.00 | ¥3,595.00 | 30.40K |