Enigmo Inc. (3665.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 334.00 | 335.00 | 329.00 | 329.00 | 329.00 | 51,600 |
| 27 June 2024 | 331.00 | 335.00 | 330.00 | 334.00 | 334.00 | 83,500 |
| 26 June 2024 | 334.00 | 337.00 | 330.00 | 334.00 | 334.00 | 91,600 |
| 25 June 2024 | 328.00 | 334.00 | 327.00 | 332.00 | 332.00 | 134,800 |
| 24 June 2024 | 325.00 | 329.00 | 322.00 | 328.00 | 328.00 | 144,900 |
| 21 June 2024 | 318.00 | 326.00 | 317.00 | 323.00 | 323.00 | 203,800 |
| 20 June 2024 | 321.00 | 322.00 | 313.00 | 315.00 | 315.00 | 182,700 |
| 19 June 2024 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | 160,500 |
| 18 June 2024 | 323.00 | 331.00 | 320.00 | 320.00 | 320.00 | 197,000 |
| 17 June 2024 | 333.00 | 340.00 | 315.00 | 320.00 | 320.00 | 522,500 |
| 14 June 2024 | 341.00 | 345.00 | 337.00 | 340.00 | 340.00 | 239,400 |
| 13 June 2024 | 341.00 | 346.00 | 341.00 | 345.00 | 345.00 | 133,600 |
| 12 June 2024 | 342.00 | 349.00 | 341.00 | 341.00 | 341.00 | 131,600 |
| 11 June 2024 | 342.00 | 342.00 | 336.00 | 339.00 | 339.00 | 75,800 |
| 10 June 2024 | 338.00 | 342.00 | 334.00 | 342.00 | 342.00 | 115,800 |
| 07 June 2024 | 333.00 | 341.00 | 332.00 | 337.00 | 337.00 | 72,800 |
| 06 June 2024 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | 91,500 |
| 05 June 2024 | 338.00 | 343.00 | 336.00 | 339.00 | 339.00 | 100,600 |
| 04 June 2024 | 334.00 | 343.00 | 334.00 | 342.00 | 342.00 | 132,700 |
| 03 June 2024 | 335.00 | 335.00 | 331.00 | 335.00 | 335.00 | 58,700 |
| 31 May 2024 | 327.00 | 332.00 | 325.00 | 332.00 | 332.00 | 84,700 |
| 30 May 2024 | 319.00 | 327.00 | 319.00 | 325.00 | 325.00 | 118,900 |
| 29 May 2024 | 332.00 | 332.00 | 322.00 | 322.00 | 322.00 | 150,600 |
| 28 May 2024 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | 106,600 |
| 27 May 2024 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 124,100 |
| 24 May 2024 | 331.00 | 335.00 | 330.00 | 330.00 | 330.00 | 157,800 |
| 23 May 2024 | 338.00 | 339.00 | 331.00 | 334.00 | 334.00 | 150,500 |
| 22 May 2024 | 350.00 | 350.00 | 336.00 | 337.00 | 337.00 | 262,400 |
| 21 May 2024 | 358.00 | 360.00 | 350.00 | 351.00 | 351.00 | 122,100 |
| 20 May 2024 | 343.00 | 356.00 | 342.00 | 355.00 | 355.00 | 127,000 |
| 17 May 2024 | 343.00 | 348.00 | 340.00 | 343.00 | 343.00 | 112,200 |
| 16 May 2024 | 346.00 | 347.00 | 339.00 | 346.00 | 346.00 | 272,500 |
| 15 May 2024 | 342.00 | 342.00 | 334.00 | 337.00 | 337.00 | 122,800 |
| 14 May 2024 | 333.00 | 340.00 | 332.00 | 340.00 | 340.00 | 124,000 |
| 13 May 2024 | 334.00 | 335.00 | 330.00 | 331.00 | 331.00 | 98,600 |
| 10 May 2024 | 338.00 | 338.00 | 333.00 | 334.00 | 334.00 | 115,000 |
| 09 May 2024 | 342.00 | 342.00 | 333.00 | 334.00 | 334.00 | 151,200 |
| 08 May 2024 | 343.00 | 348.00 | 338.00 | 339.00 | 339.00 | 143,500 |
| 07 May 2024 | 338.00 | 348.00 | 335.00 | 348.00 | 348.00 | 171,500 |
| 02 May 2024 | 337.00 | 340.00 | 333.00 | 333.00 | 333.00 | 132,200 |
| 01 May 2024 | 343.00 | 346.00 | 336.00 | 338.00 | 338.00 | 137,500 |
| 30 Apr 2024 | 343.00 | 350.00 | 338.00 | 346.00 | 346.00 | 163,700 |
| 26 Apr 2024 | 335.00 | 340.00 | 330.00 | 340.00 | 340.00 | 195,400 |
| 25 Apr 2024 | 337.00 | 339.00 | 333.00 | 335.00 | 335.00 | 177,500 |
| 24 Apr 2024 | 343.00 | 344.00 | 337.00 | 337.00 | 337.00 | 155,100 |
| 23 Apr 2024 | 343.00 | 343.00 | 336.00 | 337.00 | 337.00 | 110,600 |
| 22 Apr 2024 | 340.00 | 342.00 | 335.00 | 340.00 | 340.00 | 130,900 |
| 19 Apr 2024 | 344.00 | 345.00 | 333.00 | 335.00 | 335.00 | 299,000 |
| 18 Apr 2024 | 343.00 | 352.00 | 343.00 | 347.00 | 347.00 | 128,900 |
| 17 Apr 2024 | 349.00 | 352.00 | 342.00 | 345.00 | 345.00 | 168,400 |
| 16 Apr 2024 | 359.00 | 359.00 | 347.00 | 347.00 | 347.00 | 315,900 |
| 15 Apr 2024 | 366.00 | 367.00 | 361.00 | 365.00 | 365.00 | 173,500 |
| 12 Apr 2024 | 367.00 | 376.00 | 366.00 | 369.00 | 369.00 | 141,800 |
| 11 Apr 2024 | 364.00 | 368.00 | 359.00 | 367.00 | 367.00 | 88,600 |
| 10 Apr 2024 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | 118,200 |
| 09 Apr 2024 | 358.00 | 366.00 | 358.00 | 364.00 | 364.00 | 149,200 |
| 08 Apr 2024 | 365.00 | 365.00 | 355.00 | 358.00 | 358.00 | 191,200 |
| 05 Apr 2024 | 364.00 | 368.00 | 357.00 | 362.00 | 362.00 | 294,400 |
| 04 Apr 2024 | 372.00 | 373.00 | 363.00 | 369.00 | 369.00 | 241,300 |
| 03 Apr 2024 | 374.00 | 377.00 | 367.00 | 372.00 | 372.00 | 298,100 |
| 02 Apr 2024 | 381.00 | 389.00 | 377.00 | 385.00 | 385.00 | 512,600 |
| 01 Apr 2024 | 403.00 | 403.00 | 383.00 | 384.00 | 384.00 | 410,200 |
| 29 Mar 2024 | 401.00 | 408.00 | 396.00 | 401.00 | 401.00 | 208,400 |
| 28 Mar 2024 | 409.00 | 414.00 | 401.00 | 401.00 | 401.00 | 181,800 |
| 27 Mar 2024 | 413.00 | 416.00 | 406.00 | 412.00 | 412.00 | 214,500 |
| 26 Mar 2024 | 411.00 | 421.00 | 403.00 | 408.00 | 408.00 | 328,100 |
| 25 Mar 2024 | 420.00 | 420.00 | 407.00 | 407.00 | 407.00 | 376,900 |
| 22 Mar 2024 | 424.00 | 437.00 | 422.00 | 423.00 | 423.00 | 526,700 |
| 21 Mar 2024 | 417.00 | 430.00 | 413.00 | 426.00 | 426.00 | 1,346,500 |
| 19 Mar 2024 | 412.00 | 426.00 | 408.00 | 420.00 | 420.00 | 780,100 |
| 18 Mar 2024 | 396.00 | 422.00 | 391.00 | 410.00 | 410.00 | 1,954,800 |
| 15 Mar 2024 | 360.00 | 395.00 | 353.00 | 391.00 | 391.00 | 4,826,300 |
| 14 Mar 2024 | 359.00 | 359.00 | 332.00 | 335.00 | 335.00 | 677,800 |
| 13 Mar 2024 | 360.00 | 360.00 | 351.00 | 354.00 | 354.00 | 179,700 |
| 12 Mar 2024 | 356.00 | 361.00 | 351.00 | 361.00 | 361.00 | 154,700 |
| 11 Mar 2024 | 356.00 | 364.00 | 353.00 | 357.00 | 357.00 | 167,700 |
| 08 Mar 2024 | 360.00 | 367.00 | 358.00 | 360.00 | 360.00 | 190,700 |
| 07 Mar 2024 | 360.00 | 365.00 | 357.00 | 360.00 | 360.00 | 162,300 |
| 06 Mar 2024 | 357.00 | 360.00 | 354.00 | 357.00 | 357.00 | 234,100 |
| 05 Mar 2024 | 349.00 | 364.00 | 345.00 | 364.00 | 364.00 | 288,300 |
| 04 Mar 2024 | 350.00 | 353.00 | 346.00 | 348.00 | 348.00 | 283,500 |
| 01 Mar 2024 | 354.00 | 355.00 | 346.00 | 349.00 | 349.00 | 182,400 |
| 29 Feb 2024 | 356.00 | 357.00 | 351.00 | 355.00 | 355.00 | 94,900 |
| 28 Feb 2024 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 207,400 |
| 27 Feb 2024 | 357.00 | 363.00 | 356.00 | 360.00 | 360.00 | 149,800 |
| 26 Feb 2024 | 347.00 | 358.00 | 347.00 | 356.00 | 356.00 | 174,900 |
| 22 Feb 2024 | 352.00 | 352.00 | 344.00 | 351.00 | 351.00 | 115,300 |
| 21 Feb 2024 | 349.00 | 349.00 | 342.00 | 349.00 | 349.00 | 153,800 |
| 20 Feb 2024 | 356.00 | 358.00 | 348.00 | 349.00 | 349.00 | 155,600 |
| 19 Feb 2024 | 350.00 | 355.00 | 347.00 | 355.00 | 355.00 | 169,900 |
| 16 Feb 2024 | 342.00 | 349.00 | 338.00 | 348.00 | 348.00 | 168,200 |
| 15 Feb 2024 | 339.00 | 340.00 | 334.00 | 338.00 | 338.00 | 130,500 |
| 14 Feb 2024 | 335.00 | 339.00 | 332.00 | 337.00 | 337.00 | 183,400 |
| 13 Feb 2024 | 347.00 | 349.00 | 339.00 | 339.00 | 339.00 | 218,100 |
| 09 Feb 2024 | 344.00 | 352.00 | 341.00 | 346.00 | 346.00 | 176,300 |
| 08 Feb 2024 | 353.00 | 353.00 | 344.00 | 347.00 | 347.00 | 139,100 |
| 07 Feb 2024 | 353.00 | 353.00 | 345.00 | 350.00 | 350.00 | 227,600 |
| 06 Feb 2024 | 361.00 | 363.00 | 351.00 | 352.00 | 352.00 | 216,300 |
| 05 Feb 2024 | 367.00 | 370.00 | 362.00 | 363.00 | 363.00 | 215,900 |
| 02 Feb 2024 | 372.00 | 374.00 | 367.00 | 370.00 | 370.00 | 459,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.