Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

enish,inc. (3667.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
308.00-11.00 (-3.45%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022321.00322.00303.00308.00308.00331,500
May 26, 2022319.00326.00318.00319.00319.00143,800
May 25, 2022322.00323.00311.00318.00318.00237,000
May 24, 2022349.00350.00324.00325.00325.00409,000
May 23, 2022356.00357.00347.00349.00349.00222,800
May 20, 2022350.00355.00345.00352.00352.00232,000
May 19, 2022340.00359.00336.00353.00353.00402,800
May 18, 2022361.00362.00346.00351.00351.00600,400
May 17, 2022342.00355.00332.00355.00355.00740,300
May 16, 2022318.00341.00314.00332.00332.00670,000
May 13, 2022299.00316.00299.00316.00316.00260,800
May 12, 2022309.00309.00297.00297.00297.00100,800
May 11, 2022312.00318.00307.00309.00309.00124,100
May 10, 2022301.00316.00301.00313.00313.00134,600
May 09, 2022313.00315.00304.00306.00306.00108,700
May 06, 2022304.00320.00304.00316.00316.00180,900
May 02, 2022288.00314.00281.00305.00305.00340,900
Apr 28, 2022314.00314.00299.00304.00304.00171,700
Apr 27, 2022297.00315.00296.00315.00315.00178,900
Apr 26, 2022300.00307.00297.00304.00304.00197,000
Apr 25, 2022286.00303.00284.00296.00296.00168,100
Apr 22, 2022288.00293.00283.00290.00290.00105,600
Apr 21, 2022294.00296.00289.00292.00292.00108,000
Apr 20, 2022288.00296.00286.00294.00294.00147,900
Apr 19, 2022292.00294.00289.00292.00292.0039,700
Apr 18, 2022297.00297.00288.00290.00290.0076,700
Apr 15, 2022300.00300.00294.00298.00298.0056,200
Apr 14, 2022303.00303.00295.00299.00299.0051,700
Apr 13, 2022297.00301.00296.00299.00299.0080,000
Apr 12, 2022306.00306.00296.00296.00296.0090,100
Apr 11, 2022312.00312.00302.00306.00306.00102,400
Apr 08, 2022315.00315.00307.00312.00312.0094,900
Apr 07, 2022322.00323.00312.00314.00314.0073,300
Apr 06, 2022321.00327.00318.00324.00324.00106,900
Apr 05, 2022315.00324.00313.00324.00324.00165,500
Apr 04, 2022311.00315.00310.00315.00315.0096,000
Apr 01, 2022320.00320.00309.00317.00317.00226,700
Mar 31, 2022316.00317.00311.00314.00314.00104,500
Mar 30, 2022313.00319.00308.00319.00319.00237,500
Mar 29, 2022311.00313.00305.00309.00309.00125,700
Mar 28, 2022320.00320.00308.00311.00311.0094,200
Mar 25, 2022321.00323.00314.00316.00316.00215,800
Mar 24, 2022316.00320.00309.00320.00320.00124,700
Mar 23, 2022313.00321.00313.00318.00318.00135,800
Mar 22, 2022310.00313.00307.00309.00309.0083,100
Mar 18, 2022307.00314.00305.00313.00313.00139,600
Mar 17, 2022302.00306.00300.00305.00305.00129,800
Mar 16, 2022294.00298.00293.00296.00296.0081,600
Mar 15, 2022287.00295.00283.00294.00294.0095,900
Mar 14, 2022286.00294.00286.00288.00288.0086,100
Mar 11, 2022292.00294.00284.00286.00286.0083,900
Mar 10, 2022289.00294.00285.00294.00294.00163,600
Mar 09, 2022278.00288.00276.00284.00284.00289,300
Mar 08, 2022290.00301.00283.00283.00283.00305,000
Mar 07, 2022315.00315.00296.00298.00298.00311,300
Mar 04, 2022323.00323.00312.00318.00318.00173,500
Mar 03, 2022332.00335.00322.00326.00326.00120,900
Mar 02, 2022330.00336.00328.00330.00330.00101,600
Mar 01, 2022330.00337.00329.00336.00336.00182,100
Feb 28, 2022330.00337.00327.00333.00333.00176,000
Feb 25, 2022313.00330.00313.00330.00330.00207,300
Feb 24, 2022330.00334.00312.00314.00314.00395,500
Feb 22, 2022334.00340.00332.00333.00333.0096,800
Feb 21, 2022335.00340.00332.00337.00337.0075,700
Feb 18, 2022336.00343.00332.00339.00339.00104,700
Feb 17, 2022338.00343.00337.00341.00341.00104,100
Feb 16, 2022336.00345.00332.00339.00339.00178,000
Feb 15, 2022343.00345.00335.00336.00336.00128,900
Feb 14, 2022341.00347.00336.00341.00341.00187,700
Feb 10, 2022359.00362.00354.00357.00357.0092,200
Feb 09, 2022360.00361.00351.00359.00359.00160,500
Feb 08, 2022360.00364.00355.00358.00358.00114,200
Feb 07, 2022371.00371.00358.00361.00361.00176,900
Feb 04, 2022384.00385.00364.00375.00375.00448,600
Feb 03, 2022363.00365.00354.00363.00363.00133,300
Feb 02, 2022346.00361.00345.00358.00358.00372,600
Feb 01, 2022353.00357.00342.00346.00346.00127,300
Jan 31, 2022344.00353.00343.00352.00352.00168,500
Jan 28, 2022343.00344.00333.00342.00342.00146,800
Jan 27, 2022355.00355.00333.00339.00339.00302,000
Jan 26, 2022353.00356.00349.00351.00351.0085,900
Jan 25, 2022366.00368.00349.00353.00353.00169,000
Jan 24, 2022367.00371.00359.00368.00368.0087,800
Jan 21, 2022364.00370.00360.00370.00370.0075,400
Jan 20, 2022360.00371.00356.00369.00369.00144,300
Jan 19, 2022373.00376.00360.00360.00360.00148,200
Jan 18, 2022380.00384.00375.00376.00376.00137,600
Jan 17, 2022377.00382.00373.00378.00378.00106,300
Jan 14, 2022382.00393.00372.00377.00377.00239,900
Jan 13, 2022385.00387.00381.00384.00384.00120,900
Jan 12, 2022392.00394.00384.00389.00389.00130,600
Jan 11, 2022379.00392.00374.00390.00390.00204,900
Jan 07, 2022370.00380.00369.00378.00378.00151,800
Jan 06, 2022376.00376.00365.00366.00366.0077,300
Jan 05, 2022390.00390.00371.00376.00376.00191,000
Jan 04, 2022375.00389.00369.00388.00388.00184,500
Dec 30, 2021372.00379.00366.00375.00375.00154,000
Dec 29, 2021356.00381.00356.00375.00375.00420,900
Dec 28, 2021355.00364.00349.00349.00349.00302,800
Dec 27, 2021355.00365.00343.00354.00354.00491,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement