Advertisement
Advertisement
enish,inc. (3667.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 321.00 | 322.00 | 303.00 | 308.00 | 308.00 | 331,500 |
| May 26, 2022 | 319.00 | 326.00 | 318.00 | 319.00 | 319.00 | 143,800 |
| May 25, 2022 | 322.00 | 323.00 | 311.00 | 318.00 | 318.00 | 237,000 |
| May 24, 2022 | 349.00 | 350.00 | 324.00 | 325.00 | 325.00 | 409,000 |
| May 23, 2022 | 356.00 | 357.00 | 347.00 | 349.00 | 349.00 | 222,800 |
| May 20, 2022 | 350.00 | 355.00 | 345.00 | 352.00 | 352.00 | 232,000 |
| May 19, 2022 | 340.00 | 359.00 | 336.00 | 353.00 | 353.00 | 402,800 |
| May 18, 2022 | 361.00 | 362.00 | 346.00 | 351.00 | 351.00 | 600,400 |
| May 17, 2022 | 342.00 | 355.00 | 332.00 | 355.00 | 355.00 | 740,300 |
| May 16, 2022 | 318.00 | 341.00 | 314.00 | 332.00 | 332.00 | 670,000 |
| May 13, 2022 | 299.00 | 316.00 | 299.00 | 316.00 | 316.00 | 260,800 |
| May 12, 2022 | 309.00 | 309.00 | 297.00 | 297.00 | 297.00 | 100,800 |
| May 11, 2022 | 312.00 | 318.00 | 307.00 | 309.00 | 309.00 | 124,100 |
| May 10, 2022 | 301.00 | 316.00 | 301.00 | 313.00 | 313.00 | 134,600 |
| May 09, 2022 | 313.00 | 315.00 | 304.00 | 306.00 | 306.00 | 108,700 |
| May 06, 2022 | 304.00 | 320.00 | 304.00 | 316.00 | 316.00 | 180,900 |
| May 02, 2022 | 288.00 | 314.00 | 281.00 | 305.00 | 305.00 | 340,900 |
| Apr 28, 2022 | 314.00 | 314.00 | 299.00 | 304.00 | 304.00 | 171,700 |
| Apr 27, 2022 | 297.00 | 315.00 | 296.00 | 315.00 | 315.00 | 178,900 |
| Apr 26, 2022 | 300.00 | 307.00 | 297.00 | 304.00 | 304.00 | 197,000 |
| Apr 25, 2022 | 286.00 | 303.00 | 284.00 | 296.00 | 296.00 | 168,100 |
| Apr 22, 2022 | 288.00 | 293.00 | 283.00 | 290.00 | 290.00 | 105,600 |
| Apr 21, 2022 | 294.00 | 296.00 | 289.00 | 292.00 | 292.00 | 108,000 |
| Apr 20, 2022 | 288.00 | 296.00 | 286.00 | 294.00 | 294.00 | 147,900 |
| Apr 19, 2022 | 292.00 | 294.00 | 289.00 | 292.00 | 292.00 | 39,700 |
| Apr 18, 2022 | 297.00 | 297.00 | 288.00 | 290.00 | 290.00 | 76,700 |
| Apr 15, 2022 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 56,200 |
| Apr 14, 2022 | 303.00 | 303.00 | 295.00 | 299.00 | 299.00 | 51,700 |
| Apr 13, 2022 | 297.00 | 301.00 | 296.00 | 299.00 | 299.00 | 80,000 |
| Apr 12, 2022 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | 90,100 |
| Apr 11, 2022 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 102,400 |
| Apr 08, 2022 | 315.00 | 315.00 | 307.00 | 312.00 | 312.00 | 94,900 |
| Apr 07, 2022 | 322.00 | 323.00 | 312.00 | 314.00 | 314.00 | 73,300 |
| Apr 06, 2022 | 321.00 | 327.00 | 318.00 | 324.00 | 324.00 | 106,900 |
| Apr 05, 2022 | 315.00 | 324.00 | 313.00 | 324.00 | 324.00 | 165,500 |
| Apr 04, 2022 | 311.00 | 315.00 | 310.00 | 315.00 | 315.00 | 96,000 |
| Apr 01, 2022 | 320.00 | 320.00 | 309.00 | 317.00 | 317.00 | 226,700 |
| Mar 31, 2022 | 316.00 | 317.00 | 311.00 | 314.00 | 314.00 | 104,500 |
| Mar 30, 2022 | 313.00 | 319.00 | 308.00 | 319.00 | 319.00 | 237,500 |
| Mar 29, 2022 | 311.00 | 313.00 | 305.00 | 309.00 | 309.00 | 125,700 |
| Mar 28, 2022 | 320.00 | 320.00 | 308.00 | 311.00 | 311.00 | 94,200 |
| Mar 25, 2022 | 321.00 | 323.00 | 314.00 | 316.00 | 316.00 | 215,800 |
| Mar 24, 2022 | 316.00 | 320.00 | 309.00 | 320.00 | 320.00 | 124,700 |
| Mar 23, 2022 | 313.00 | 321.00 | 313.00 | 318.00 | 318.00 | 135,800 |
| Mar 22, 2022 | 310.00 | 313.00 | 307.00 | 309.00 | 309.00 | 83,100 |
| Mar 18, 2022 | 307.00 | 314.00 | 305.00 | 313.00 | 313.00 | 139,600 |
| Mar 17, 2022 | 302.00 | 306.00 | 300.00 | 305.00 | 305.00 | 129,800 |
| Mar 16, 2022 | 294.00 | 298.00 | 293.00 | 296.00 | 296.00 | 81,600 |
| Mar 15, 2022 | 287.00 | 295.00 | 283.00 | 294.00 | 294.00 | 95,900 |
| Mar 14, 2022 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 86,100 |
| Mar 11, 2022 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 83,900 |
| Mar 10, 2022 | 289.00 | 294.00 | 285.00 | 294.00 | 294.00 | 163,600 |
| Mar 09, 2022 | 278.00 | 288.00 | 276.00 | 284.00 | 284.00 | 289,300 |
| Mar 08, 2022 | 290.00 | 301.00 | 283.00 | 283.00 | 283.00 | 305,000 |
| Mar 07, 2022 | 315.00 | 315.00 | 296.00 | 298.00 | 298.00 | 311,300 |
| Mar 04, 2022 | 323.00 | 323.00 | 312.00 | 318.00 | 318.00 | 173,500 |
| Mar 03, 2022 | 332.00 | 335.00 | 322.00 | 326.00 | 326.00 | 120,900 |
| Mar 02, 2022 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | 101,600 |
| Mar 01, 2022 | 330.00 | 337.00 | 329.00 | 336.00 | 336.00 | 182,100 |
| Feb 28, 2022 | 330.00 | 337.00 | 327.00 | 333.00 | 333.00 | 176,000 |
| Feb 25, 2022 | 313.00 | 330.00 | 313.00 | 330.00 | 330.00 | 207,300 |
| Feb 24, 2022 | 330.00 | 334.00 | 312.00 | 314.00 | 314.00 | 395,500 |
| Feb 22, 2022 | 334.00 | 340.00 | 332.00 | 333.00 | 333.00 | 96,800 |
| Feb 21, 2022 | 335.00 | 340.00 | 332.00 | 337.00 | 337.00 | 75,700 |
| Feb 18, 2022 | 336.00 | 343.00 | 332.00 | 339.00 | 339.00 | 104,700 |
| Feb 17, 2022 | 338.00 | 343.00 | 337.00 | 341.00 | 341.00 | 104,100 |
| Feb 16, 2022 | 336.00 | 345.00 | 332.00 | 339.00 | 339.00 | 178,000 |
| Feb 15, 2022 | 343.00 | 345.00 | 335.00 | 336.00 | 336.00 | 128,900 |
| Feb 14, 2022 | 341.00 | 347.00 | 336.00 | 341.00 | 341.00 | 187,700 |
| Feb 10, 2022 | 359.00 | 362.00 | 354.00 | 357.00 | 357.00 | 92,200 |
| Feb 09, 2022 | 360.00 | 361.00 | 351.00 | 359.00 | 359.00 | 160,500 |
| Feb 08, 2022 | 360.00 | 364.00 | 355.00 | 358.00 | 358.00 | 114,200 |
| Feb 07, 2022 | 371.00 | 371.00 | 358.00 | 361.00 | 361.00 | 176,900 |
| Feb 04, 2022 | 384.00 | 385.00 | 364.00 | 375.00 | 375.00 | 448,600 |
| Feb 03, 2022 | 363.00 | 365.00 | 354.00 | 363.00 | 363.00 | 133,300 |
| Feb 02, 2022 | 346.00 | 361.00 | 345.00 | 358.00 | 358.00 | 372,600 |
| Feb 01, 2022 | 353.00 | 357.00 | 342.00 | 346.00 | 346.00 | 127,300 |
| Jan 31, 2022 | 344.00 | 353.00 | 343.00 | 352.00 | 352.00 | 168,500 |
| Jan 28, 2022 | 343.00 | 344.00 | 333.00 | 342.00 | 342.00 | 146,800 |
| Jan 27, 2022 | 355.00 | 355.00 | 333.00 | 339.00 | 339.00 | 302,000 |
| Jan 26, 2022 | 353.00 | 356.00 | 349.00 | 351.00 | 351.00 | 85,900 |
| Jan 25, 2022 | 366.00 | 368.00 | 349.00 | 353.00 | 353.00 | 169,000 |
| Jan 24, 2022 | 367.00 | 371.00 | 359.00 | 368.00 | 368.00 | 87,800 |
| Jan 21, 2022 | 364.00 | 370.00 | 360.00 | 370.00 | 370.00 | 75,400 |
| Jan 20, 2022 | 360.00 | 371.00 | 356.00 | 369.00 | 369.00 | 144,300 |
| Jan 19, 2022 | 373.00 | 376.00 | 360.00 | 360.00 | 360.00 | 148,200 |
| Jan 18, 2022 | 380.00 | 384.00 | 375.00 | 376.00 | 376.00 | 137,600 |
| Jan 17, 2022 | 377.00 | 382.00 | 373.00 | 378.00 | 378.00 | 106,300 |
| Jan 14, 2022 | 382.00 | 393.00 | 372.00 | 377.00 | 377.00 | 239,900 |
| Jan 13, 2022 | 385.00 | 387.00 | 381.00 | 384.00 | 384.00 | 120,900 |
| Jan 12, 2022 | 392.00 | 394.00 | 384.00 | 389.00 | 389.00 | 130,600 |
| Jan 11, 2022 | 379.00 | 392.00 | 374.00 | 390.00 | 390.00 | 204,900 |
| Jan 07, 2022 | 370.00 | 380.00 | 369.00 | 378.00 | 378.00 | 151,800 |
| Jan 06, 2022 | 376.00 | 376.00 | 365.00 | 366.00 | 366.00 | 77,300 |
| Jan 05, 2022 | 390.00 | 390.00 | 371.00 | 376.00 | 376.00 | 191,000 |
| Jan 04, 2022 | 375.00 | 389.00 | 369.00 | 388.00 | 388.00 | 184,500 |
| Dec 30, 2021 | 372.00 | 379.00 | 366.00 | 375.00 | 375.00 | 154,000 |
| Dec 29, 2021 | 356.00 | 381.00 | 356.00 | 375.00 | 375.00 | 420,900 |
| Dec 28, 2021 | 355.00 | 364.00 | 349.00 | 349.00 | 349.00 | 302,800 |
| Dec 27, 2021 | 355.00 | 365.00 | 343.00 | 354.00 | 354.00 | 491,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
