Enjin Co.,Ltd. 7370
TSE · Japan · Commercial Services
¥711.00-4.00 (-0.56%)
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 | ¥711.00 | -0.56% | ¥715.00 | ¥715.00 | ¥710.00 | 3.70K |
| 2026-10-01 | ¥715.00 | -0.69% | ¥719.00 | ¥720.00 | ¥712.00 | 5.10K |
| 2026-09-30 | ¥720.00 | +0.14% | ¥719.00 | ¥720.00 | ¥717.00 | 3.10K |
| 2026-09-29 | ¥719.00 | +0.28% | ¥718.00 | ¥720.00 | ¥717.00 | 3.80K |
| 2026-09-28 | ¥717.00 | +0.14% | ¥716.00 | ¥718.00 | ¥716.00 | 4.60K |
| 2026-09-25 | ¥716.00 | 0.00% | ¥720.00 | ¥720.00 | ¥715.00 | 2.60K |
| 2026-09-24 | ¥716.00 | +0.56% | ¥712.00 | ¥720.00 | ¥712.00 | 2.40K |
| 2026-09-18 | ¥712.00 | +0.14% | ¥709.00 | ¥712.00 | ¥709.00 | 2.70K |
| 2026-09-17 | ¥711.00 | -0.14% | ¥708.00 | ¥711.00 | ¥708.00 | 9.80K |
| 2026-09-16 | ¥712.00 | +0.28% | ¥712.00 | ¥712.00 | ¥708.00 | 2.80K |
| 2026-09-15 | ¥710.00 | -0.14% | ¥711.00 | ¥712.00 | ¥708.00 | 2.30K |
| 2026-09-14 | ¥711.00 | 0.00% | ¥707.00 | ¥712.00 | ¥707.00 | 3.00K |
| 2026-09-11 | ¥711.00 | -0.56% | ¥713.00 | ¥714.00 | ¥709.00 | 4.50K |
| 2026-09-10 | ¥715.00 | 0.00% | ¥717.00 | ¥717.00 | ¥715.00 | 1.70K |
| 2026-09-09 | ¥715.00 | 0.00% | ¥716.00 | ¥716.00 | ¥715.00 | 600 |
| 2026-09-08 | ¥715.00 | -0.28% | ¥717.00 | ¥720.00 | ¥715.00 | 800 |
| 2026-09-07 | ¥717.00 | -0.28% | ¥719.00 | ¥719.00 | ¥717.00 | 1.50K |
| 2026-09-04 | ¥719.00 | 0.00% | ¥719.00 | ¥720.00 | ¥717.00 | 1.80K |
| 2026-09-03 | ¥719.00 | +0.28% | ¥719.00 | ¥720.00 | ¥717.00 | 1.90K |
| 2026-09-02 | ¥717.00 | -0.28% | ¥715.00 | ¥718.00 | ¥715.00 | 3.20K |
| 2026-09-01 | ¥719.00 | +0.42% | ¥721.00 | ¥721.00 | ¥717.00 | 4.40K |
| 2026-08-31 | ¥716.00 | -0.42% | ¥719.00 | ¥719.00 | ¥715.00 | 4.80K |
| 2026-08-28 | ¥719.00 | +0.42% | ¥718.00 | ¥719.00 | ¥713.00 | 8.00K |
| 2026-08-27 | ¥716.00 | +0.28% | ¥715.00 | ¥717.00 | ¥714.00 | 5.10K |
| 2026-08-26 | ¥714.00 | -0.28% | ¥714.00 | ¥715.00 | ¥714.00 | 3.10K |
| 2026-08-25 | ¥716.00 | +0.28% | ¥715.00 | ¥716.00 | ¥713.00 | 4.30K |
| 2026-08-24 | ¥714.00 | -0.28% | ¥717.00 | ¥717.00 | ¥713.00 | 2.10K |
| 2026-08-21 | ¥716.00 | +0.14% | ¥716.00 | ¥716.00 | ¥716.00 | 1.00K |
| 2026-08-20 | ¥715.00 | +0.85% | ¥713.00 | ¥715.00 | ¥711.00 | 3.20K |
| 2026-08-19 | ¥709.00 | -0.42% | ¥712.00 | ¥716.00 | ¥709.00 | 2.80K |
| 2026-08-18 | ¥712.00 | -0.14% | ¥712.00 | ¥715.00 | ¥711.00 | 4.30K |
| 2026-08-17 | ¥713.00 | -0.14% | ¥715.00 | ¥717.00 | ¥712.00 | 3.00K |
| 2026-08-14 | ¥714.00 | +0.99% | ¥710.00 | ¥714.00 | ¥709.00 | 2.50K |
| 2026-08-13 | ¥707.00 | -0.28% | ¥706.00 | ¥710.00 | ¥706.00 | 5.90K |
| 2026-08-12 | ¥709.00 | +0.71% | ¥702.00 | ¥709.00 | ¥702.00 | 2.20K |
| 2026-08-10 | ¥704.00 | +0.28% | ¥702.00 | ¥707.00 | ¥701.00 | 2.30K |
| 2026-08-07 | ¥702.00 | -0.43% | ¥707.00 | ¥707.00 | ¥699.00 | 6.40K |
| 2026-08-06 | ¥705.00 | 0.00% | ¥705.00 | ¥707.00 | ¥705.00 | 1.70K |
| 2026-08-05 | ¥705.00 | -0.56% | ¥709.00 | ¥709.00 | ¥703.00 | 3.40K |
| 2026-08-04 | ¥709.00 | -0.28% | ¥714.00 | ¥714.00 | ¥705.00 | 3.90K |
| 2026-08-03 | ¥711.00 | +0.28% | ¥710.00 | ¥712.00 | ¥710.00 | 3.30K |
| 2026-07-31 | ¥709.00 | +0.14% | ¥711.00 | ¥714.00 | ¥708.00 | 4.70K |
| 2026-07-30 | ¥708.00 | 0.00% | ¥711.00 | ¥711.00 | ¥708.00 | 700 |
| 2026-07-29 | ¥708.00 | -0.28% | ¥710.00 | ¥713.00 | ¥708.00 | 4.60K |
| 2026-07-28 | ¥710.00 | -0.42% | ¥713.00 | ¥714.00 | ¥710.00 | 3.20K |
| 2026-07-27 | ¥713.00 | +0.14% | ¥716.00 | ¥717.00 | ¥713.00 | 2.60K |
| 2026-07-24 | ¥712.00 | 0.00% | ¥714.00 | ¥717.00 | ¥712.00 | 4.80K |
| 2026-07-23 | ¥712.00 | -0.14% | ¥713.00 | ¥713.00 | ¥709.00 | 2.00K |
| 2026-07-22 | ¥713.00 | +0.14% | ¥709.00 | ¥713.00 | ¥708.00 | 1.20K |
| 2026-07-21 | ¥712.00 | +0.71% | ¥708.00 | ¥712.00 | ¥708.00 | 10.00K |
| 2026-07-17 | ¥707.00 | -1.12% | ¥714.00 | ¥714.00 | ¥702.00 | 9.90K |
| 2026-07-16 | ¥715.00 | +0.14% | ¥715.00 | ¥716.00 | ¥713.00 | 2.70K |
| 2026-07-15 | ¥714.00 | -0.42% | ¥719.00 | ¥719.00 | ¥714.00 | 4.30K |
| 2026-07-14 | ¥717.00 | -1.51% | ¥713.00 | ¥717.00 | ¥705.00 | 16.20K |
| 2026-07-13 | ¥728.00 | +0.41% | ¥724.00 | ¥730.00 | ¥720.00 | 12.00K |
| 2026-07-10 | ¥725.00 | +0.55% | ¥719.00 | ¥725.00 | ¥717.00 | 5.60K |
| 2026-07-09 | ¥721.00 | -0.28% | ¥723.00 | ¥725.00 | ¥721.00 | 600 |
| 2026-07-08 | ¥723.00 | -0.96% | ¥728.00 | ¥729.00 | ¥721.00 | 1.70K |
| 2026-07-07 | ¥730.00 | +0.41% | ¥727.00 | ¥730.00 | ¥727.00 | 8.80K |
| 2026-07-06 | ¥727.00 | +2.39% | ¥706.00 | ¥727.00 | ¥706.00 | 9.10K |
| 2026-07-03 | ¥710.00 | +1.28% | ¥702.00 | ¥714.00 | ¥702.00 | 12.10K |
| 2026-07-02 | ¥701.00 | +0.14% | ¥696.00 | ¥703.00 | ¥696.00 | 7.00K |
| 2026-07-01 | ¥700.00 | +1.16% | ¥699.00 | ¥700.00 | ¥693.00 | 3.90K |
| 2026-06-30 | ¥692.00 | +0.14% | ¥686.00 | ¥696.00 | ¥683.00 | 6.80K |
| 2026-06-29 | ¥691.00 | +1.02% | ¥683.00 | ¥691.00 | ¥683.00 | 3.10K |
| 2026-06-26 | ¥684.00 | -1.30% | ¥690.00 | ¥690.00 | ¥684.00 | 4.50K |
| 2026-06-25 | ¥693.00 | -0.86% | ¥699.00 | ¥699.00 | ¥692.00 | 4.50K |
| 2026-06-24 | ¥699.00 | +2.49% | ¥682.00 | ¥699.00 | ¥677.00 | 22.70K |
| 2026-06-23 | ¥682.00 | -1.45% | ¥692.00 | ¥695.00 | ¥678.00 | 8.50K |
| 2026-06-22 | ¥692.00 | +0.44% | ¥689.00 | ¥693.00 | ¥680.00 | 13.10K |
| 2026-06-19 | ¥689.00 | -1.29% | ¥698.00 | ¥698.00 | ¥678.00 | 16.60K |
| 2026-06-18 | ¥698.00 | -0.71% | ¥703.00 | ¥708.00 | ¥680.00 | 21.90K |
| 2026-06-17 | ¥703.00 | -0.71% | ¥705.00 | ¥707.00 | ¥700.00 | 10.20K |
| 2026-06-16 | ¥708.00 | +0.28% | ¥715.00 | ¥715.00 | ¥702.00 | 21.00K |
| 2026-06-15 | ¥706.00 | -1.67% | ¥718.00 | ¥719.00 | ¥706.00 | 13.50K |
| 2026-06-12 | ¥718.00 | -1.64% | ¥736.00 | ¥736.00 | ¥718.00 | 7.70K |
| 2026-06-11 | ¥730.00 | +0.27% | ¥728.00 | ¥730.00 | ¥721.00 | 5.10K |
| 2026-06-10 | ¥728.00 | +0.41% | ¥740.00 | ¥740.00 | ¥725.00 | 1.60K |
| 2026-06-09 | ¥725.00 | -0.41% | ¥721.00 | ¥729.00 | ¥721.00 | 10.40K |
| 2026-06-08 | ¥728.00 | 0.00% | ¥726.00 | ¥728.00 | ¥725.00 | 2.80K |
| 2026-06-05 | ¥728.00 | 0.00% | ¥728.00 | ¥736.00 | ¥725.00 | 7.00K |
| 2026-06-04 | ¥728.00 | -0.68% | ¥739.00 | ¥739.00 | ¥728.00 | 5.90K |
| 2026-06-03 | ¥733.00 | +0.27% | ¥731.00 | ¥736.00 | ¥725.00 | 12.40K |
| 2026-06-02 | ¥731.00 | 0.00% | ¥721.00 | ¥731.00 | ¥720.00 | 40.00K |
| 2026-06-01 | ¥731.00 | -1.22% | ¥740.00 | ¥747.00 | ¥730.00 | 18.10K |
| 2026-05-29 | ¥740.00 | -2.89% | ¥762.00 | ¥770.00 | ¥730.00 | 24.50K |
| 2026-05-28 | ¥762.00 | -3.54% | ¥770.00 | ¥780.00 | ¥762.00 | 44.50K |
| 2026-05-27 | ¥790.00 | -1.86% | ¥807.00 | ¥807.00 | ¥783.00 | 67.30K |
| 2026-05-26 | ¥805.00 | +1.00% | ¥800.00 | ¥805.00 | ¥800.00 | 16.90K |
| 2026-05-25 | ¥797.00 | -0.62% | ¥802.00 | ¥808.00 | ¥786.00 | 34.80K |