Enex Infrastructure Investment Corporation 9286
TSE · Japan · Finance
¥43,500.00-400.00 (-0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥43,900.00 | +0.11% | ¥43,900.00 | ¥44,050.00 | ¥43,850.00 | 1.11K |
| 2026-09-29 | ¥43,850.00 | -0.68% | ¥44,350.00 | ¥44,400.00 | ¥43,850.00 | 1.94K |
| 2026-09-28 | ¥44,150.00 | -0.11% | ¥44,150.00 | ¥44,350.00 | ¥44,150.00 | 647 |
| 2026-09-25 | ¥44,200.00 | -1.01% | ¥44,550.00 | ¥44,600.00 | ¥44,100.00 | 1.69K |
| 2026-09-24 | ¥44,650.00 | -1.00% | ¥45,000.00 | ¥45,050.00 | ¥44,000.00 | 2.01K |
| 2026-09-18 | ¥45,100.00 | +0.11% | ¥45,050.00 | ¥45,300.00 | ¥45,050.00 | 477 |
| 2026-09-17 | ¥45,050.00 | -0.66% | ¥45,000.00 | ¥45,300.00 | ¥44,900.00 | 943 |
| 2026-09-16 | ¥45,350.00 | -0.33% | ¥45,250.00 | ¥45,350.00 | ¥45,000.00 | 777 |
| 2026-09-15 | ¥45,500.00 | +0.22% | ¥45,400.00 | ¥45,550.00 | ¥45,300.00 | 394 |
| 2026-09-14 | ¥45,400.00 | +1.68% | ¥44,600.00 | ¥45,400.00 | ¥44,550.00 | 1.76K |
| 2026-09-11 | ¥44,650.00 | +1.13% | ¥44,000.00 | ¥44,800.00 | ¥44,000.00 | 5.48K |
| 2026-09-10 | ¥44,150.00 | -1.01% | ¥44,600.00 | ¥44,600.00 | ¥44,100.00 | 1.19K |
| 2026-09-09 | ¥44,600.00 | -0.45% | ¥44,750.00 | ¥45,000.00 | ¥44,600.00 | 1.21K |
| 2026-09-08 | ¥44,800.00 | -0.67% | ¥45,150.00 | ¥45,350.00 | ¥44,800.00 | 4.33K |
| 2026-09-07 | ¥45,100.00 | -1.53% | ¥45,700.00 | ¥45,900.00 | ¥45,050.00 | 4.92K |
| 2026-09-04 | ¥45,800.00 | -0.33% | ¥45,900.00 | ¥46,050.00 | ¥45,700.00 | 2.17K |
| 2026-09-03 | ¥45,950.00 | -0.11% | ¥46,000.00 | ¥46,300.00 | ¥45,950.00 | 1.90K |
| 2026-09-02 | ¥46,000.00 | -0.65% | ¥46,200.00 | ¥46,400.00 | ¥46,000.00 | 5.05K |
| 2026-09-01 | ¥46,300.00 | -0.22% | ¥46,500.00 | ¥46,550.00 | ¥46,300.00 | 1.69K |
| 2026-08-31 | ¥46,400.00 | -0.22% | ¥46,700.00 | ¥46,700.00 | ¥46,400.00 | 1.44K |
| 2026-08-28 | ¥46,500.00 | 0.00% | ¥46,500.00 | ¥46,750.00 | ¥46,450.00 | 992 |
| 2026-08-27 | ¥46,500.00 | -0.32% | ¥46,650.00 | ¥46,750.00 | ¥46,500.00 | 1.37K |
| 2026-08-26 | ¥46,650.00 | -0.11% | ¥46,650.00 | ¥46,850.00 | ¥46,550.00 | 2.39K |
| 2026-08-25 | ¥46,700.00 | +0.11% | ¥46,850.00 | ¥46,850.00 | ¥46,600.00 | 423 |
| 2026-08-24 | ¥46,650.00 | +0.32% | ¥46,500.00 | ¥47,050.00 | ¥46,450.00 | 1.71K |
| 2026-08-21 | ¥46,500.00 | -0.43% | ¥46,650.00 | ¥46,700.00 | ¥46,500.00 | 808 |
| 2026-08-20 | ¥46,700.00 | -0.32% | ¥46,750.00 | ¥47,150.00 | ¥46,700.00 | 1.25K |
| 2026-08-19 | ¥46,850.00 | -1.58% | ¥47,350.00 | ¥47,400.00 | ¥46,800.00 | 933 |
| 2026-08-18 | ¥47,600.00 | -0.31% | ¥47,800.00 | ¥47,800.00 | ¥47,400.00 | 1.45K |
| 2026-08-17 | ¥47,750.00 | -0.10% | ¥47,550.00 | ¥47,900.00 | ¥47,550.00 | 953 |
| 2026-08-14 | ¥47,800.00 | +0.21% | ¥47,500.00 | ¥47,800.00 | ¥47,500.00 | 446 |
| 2026-08-13 | ¥47,700.00 | +1.06% | ¥47,350.00 | ¥47,700.00 | ¥47,200.00 | 942 |
| 2026-08-12 | ¥47,200.00 | +0.75% | ¥46,950.00 | ¥47,400.00 | ¥46,950.00 | 1.39K |
| 2026-08-10 | ¥46,850.00 | 0.00% | ¥46,500.00 | ¥46,950.00 | ¥46,500.00 | 700 |
| 2026-08-07 | ¥46,850.00 | +0.64% | ¥46,500.00 | ¥47,050.00 | ¥46,350.00 | 1.00K |
| 2026-08-06 | ¥46,550.00 | -0.11% | ¥46,600.00 | ¥46,800.00 | ¥46,250.00 | 1.84K |
| 2026-08-05 | ¥46,600.00 | -0.21% | ¥47,100.00 | ¥47,100.00 | ¥46,600.00 | 3.40K |
| 2026-08-04 | ¥46,700.00 | -0.21% | ¥47,000.00 | ¥47,000.00 | ¥46,550.00 | 1.57K |
| 2026-08-03 | ¥46,800.00 | -0.64% | ¥46,900.00 | ¥46,950.00 | ¥46,700.00 | 1.84K |
| 2026-07-31 | ¥47,100.00 | -0.32% | ¥47,250.00 | ¥47,650.00 | ¥46,950.00 | 2.62K |
| 2026-07-30 | ¥47,250.00 | -1.77% | ¥47,200.00 | ¥47,700.00 | ¥47,150.00 | 1.18K |
| 2026-07-29 | ¥48,100.00 | +2.01% | ¥47,150.00 | ¥48,150.00 | ¥47,150.00 | 2.29K |
| 2026-07-28 | ¥47,150.00 | -0.95% | ¥47,600.00 | ¥47,600.00 | ¥47,100.00 | 5.36K |
| 2026-07-27 | ¥47,600.00 | +0.11% | ¥47,550.00 | ¥47,800.00 | ¥47,500.00 | 3.32K |
| 2026-07-24 | ¥47,550.00 | -1.04% | ¥48,000.00 | ¥48,200.00 | ¥47,500.00 | 3.73K |
| 2026-07-23 | ¥48,050.00 | -0.52% | ¥48,200.00 | ¥48,300.00 | ¥48,000.00 | 1.46K |
| 2026-07-22 | ¥48,300.00 | +0.31% | ¥48,750.00 | ¥48,750.00 | ¥47,950.00 | 1.79K |
| 2026-07-21 | ¥48,150.00 | +0.31% | ¥47,650.00 | ¥48,500.00 | ¥47,650.00 | 2.21K |
| 2026-07-17 | ¥48,000.00 | -4.19% | ¥50,100.00 | ¥50,200.00 | ¥47,900.00 | 7.88K |
| 2026-07-16 | ¥50,100.00 | -5.65% | ¥52,000.00 | ¥52,300.00 | ¥49,800.00 | 8.29K |
| 2026-07-15 | ¥53,100.00 | -0.56% | ¥52,800.00 | ¥53,300.00 | ¥52,800.00 | 630 |
| 2026-07-14 | ¥53,400.00 | -0.37% | ¥53,600.00 | ¥53,700.00 | ¥53,000.00 | 640 |
| 2026-07-13 | ¥53,600.00 | -0.74% | ¥53,700.00 | ¥54,000.00 | ¥53,600.00 | 472 |
| 2026-07-10 | ¥54,000.00 | +0.75% | ¥53,700.00 | ¥54,500.00 | ¥53,700.00 | 1.11K |
| 2026-07-09 | ¥53,600.00 | -0.56% | ¥54,000.00 | ¥54,000.00 | ¥53,600.00 | 378 |
| 2026-07-08 | ¥53,900.00 | -0.74% | ¥54,000.00 | ¥54,300.00 | ¥53,800.00 | 421 |
| 2026-07-07 | ¥54,300.00 | 0.00% | ¥54,100.00 | ¥54,400.00 | ¥54,100.00 | 470 |
| 2026-07-06 | ¥54,300.00 | +0.56% | ¥54,000.00 | ¥54,400.00 | ¥53,800.00 | 833 |
| 2026-07-03 | ¥54,000.00 | +1.12% | ¥53,900.00 | ¥54,000.00 | ¥53,500.00 | 718 |
| 2026-07-02 | ¥53,400.00 | -0.56% | ¥54,000.00 | ¥54,000.00 | ¥53,200.00 | 1.28K |
| 2026-07-01 | ¥53,700.00 | -0.37% | ¥53,900.00 | ¥54,200.00 | ¥53,700.00 | 782 |
| 2026-06-30 | ¥53,900.00 | +1.32% | ¥53,400.00 | ¥54,000.00 | ¥53,400.00 | 624 |
| 2026-06-29 | ¥53,200.00 | +0.76% | ¥53,200.00 | ¥53,400.00 | ¥52,900.00 | 2.58K |
| 2026-06-26 | ¥52,800.00 | +0.19% | ¥52,700.00 | ¥52,900.00 | ¥52,700.00 | 300 |
| 2026-06-25 | ¥52,700.00 | 0.00% | ¥52,600.00 | ¥52,900.00 | ¥52,500.00 | 664 |
| 2026-06-24 | ¥52,700.00 | +0.19% | ¥52,500.00 | ¥52,700.00 | ¥52,500.00 | 440 |
| 2026-06-23 | ¥52,600.00 | +0.19% | ¥52,400.00 | ¥52,900.00 | ¥52,400.00 | 1.01K |
| 2026-06-22 | ¥52,500.00 | -1.87% | ¥53,200.00 | ¥53,400.00 | ¥52,300.00 | 2.08K |
| 2026-06-19 | ¥53,500.00 | 0.00% | ¥53,400.00 | ¥53,700.00 | ¥53,300.00 | 766 |
| 2026-06-18 | ¥53,500.00 | -0.37% | ¥53,600.00 | ¥53,800.00 | ¥53,300.00 | 1.61K |
| 2026-06-17 | ¥53,700.00 | -0.19% | ¥53,500.00 | ¥53,800.00 | ¥53,500.00 | 831 |
| 2026-06-16 | ¥53,800.00 | 0.00% | ¥53,700.00 | ¥54,100.00 | ¥53,500.00 | 1.22K |
| 2026-06-15 | ¥53,800.00 | -0.37% | ¥54,000.00 | ¥54,000.00 | ¥53,700.00 | 1.04K |
| 2026-06-12 | ¥54,000.00 | -0.55% | ¥54,200.00 | ¥54,400.00 | ¥53,900.00 | 1.16K |
| 2026-06-11 | ¥54,300.00 | -0.18% | ¥54,200.00 | ¥54,500.00 | ¥54,200.00 | 377 |
| 2026-06-10 | ¥54,400.00 | 0.00% | ¥54,200.00 | ¥54,600.00 | ¥54,200.00 | 965 |
| 2026-06-09 | ¥54,400.00 | -0.37% | ¥54,500.00 | ¥54,500.00 | ¥54,100.00 | 1.92K |
| 2026-06-08 | ¥54,600.00 | -0.18% | ¥54,500.00 | ¥54,600.00 | ¥54,200.00 | 1.45K |
| 2026-06-05 | ¥54,700.00 | 0.00% | ¥54,700.00 | ¥54,900.00 | ¥54,600.00 | 450 |
| 2026-06-04 | ¥54,700.00 | -0.36% | ¥54,600.00 | ¥54,800.00 | ¥54,500.00 | 591 |
| 2026-06-03 | ¥54,900.00 | +0.37% | ¥54,800.00 | ¥55,200.00 | ¥54,600.00 | 2.49K |
| 2026-06-02 | ¥54,700.00 | -0.36% | ¥54,600.00 | ¥55,000.00 | ¥54,400.00 | 1.79K |
| 2026-06-01 | ¥54,900.00 | -1.08% | ¥55,400.00 | ¥55,400.00 | ¥53,900.00 | 5.28K |
| 2026-05-29 | ¥55,500.00 | 0.00% | ¥55,300.00 | ¥55,700.00 | ¥55,100.00 | 3.27K |
| 2026-05-28 | ¥55,500.00 | -3.81% | ¥55,000.00 | ¥55,900.00 | ¥54,900.00 | 13.17K |
| 2026-05-27 | ¥57,700.00 | -0.69% | ¥58,200.00 | ¥58,200.00 | ¥57,700.00 | 13.66K |
| 2026-05-26 | ¥58,100.00 | -0.17% | ¥58,200.00 | ¥58,300.00 | ¥58,100.00 | 1.76K |
| 2026-05-25 | ¥58,200.00 | -0.17% | ¥58,300.00 | ¥58,400.00 | ¥57,900.00 | 2.23K |
| 2026-05-22 | ¥58,300.00 | +0.34% | ¥58,300.00 | ¥58,500.00 | ¥58,100.00 | 1.20K |
| 2026-05-21 | ¥58,100.00 | +0.35% | ¥58,600.00 | ¥58,600.00 | ¥58,100.00 | 742 |